セーラー万年筆の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 272 | 275 | 271 | 274 | +1 | +0.4% | 25,900 |
| 2017/07/14 | 278 | 278 | 272 | 273 | -5 | -1.8% | 70,200 |
| 2017/07/13 | 275 | 278 | 275 | 278 | ±0 | ±0% | 28,700 |
| 2017/07/12 | 275 | 278 | 275 | 278 | +1 | +0.4% | 21,500 |
| 2017/07/11 | 275 | 278 | 274 | 277 | +2 | +0.7% | 27,500 |
| 2017/07/10 | 276 | 277 | 275 | 275 | ±0 | ±0% | 28,800 |
| 2017/07/07 | 275 | 277 | 275 | 275 | -1 | -0.4% | 15,100 |
| 2017/07/06 | 278 | 278 | 275 | 276 | +1 | +0.4% | 16,700 |
| 2017/07/05 | 278 | 278 | 274 | 275 | -3 | -1.1% | 72,600 |
| 2017/07/04 | 279 | 281 | 278 | 278 | -1 | -0.4% | 31,400 |
| 2017/07/03 | 280 | 281 | 279 | 279 | ±0 | ±0% | 47,400 |
| 2017/06/30 | 280 | 281 | 278 | 279 | -3 | -1.1% | 58,400 |
| 2017/06/29 | 278 | 286 | 277 | 282 | -4 | -1.4% | 50,100 |
| 2017/06/28 | 286 | 286 | 250 | 286 | +257 | +886.2% | 170,000 |
| 2017/06/27 | 30 | 30 | 29 | 29 | -1 | -3.3% | 1,184,000 |
| 2017/06/26 | 30 | 30 | 29 | 30 | ±0 | ±0% | 1,834,000 |
| 2017/06/23 | 30 | 31 | 30 | 30 | +1 | +3.4% | 3,180,000 |
| 2017/06/22 | 30 | 30 | 29 | 29 | ±0 | ±0% | 261,000 |
| 2017/06/21 | 29 | 30 | 29 | 29 | -1 | -3.3% | 249,000 |
| 2017/06/20 | 30 | 30 | 29 | 30 | ±0 | ±0% | 292,000 |
| 2017/06/19 | 30 | 30 | 29 | 30 | ±0 | ±0% | 320,000 |
| 2017/06/16 | 30 | 30 | 29 | 30 | ±0 | ±0% | 139,000 |
| 2017/06/15 | 30 | 31 | 29 | 30 | ±0 | ±0% | 791,000 |
| 2017/06/14 | 30 | 30 | 29 | 30 | ±0 | ±0% | 277,000 |
| 2017/06/13 | 30 | 30 | 29 | 30 | ±0 | ±0% | 183,000 |
| 2017/06/12 | 30 | 30 | 29 | 30 | ±0 | ±0% | 277,000 |
| 2017/06/09 | 29 | 30 | 29 | 30 | +1 | +3.4% | 687,000 |
| 2017/06/08 | 29 | 29 | 28 | 29 | +1 | +3.6% | 96,000 |
| 2017/06/07 | 29 | 29 | 28 | 28 | ±0 | ±0% | 355,000 |
| 2017/06/06 | 29 | 29 | 28 | 28 | -1 | -3.4% | 557,000 |
| 2017/06/05 | 29 | 30 | 29 | 29 | ±0 | ±0% | 390,000 |
| 2017/06/02 | 29 | 30 | 29 | 29 | ±0 | ±0% | 177,000 |
| 2017/06/01 | 30 | 30 | 29 | 29 | ±0 | ±0% | 350,000 |
| 2017/05/31 | 29 | 30 | 29 | 29 | ±0 | ±0% | 135,000 |
| 2017/05/30 | 29 | 30 | 29 | 29 | ±0 | ±0% | 58,000 |
| 2017/05/29 | 29 | 30 | 29 | 29 | ±0 | ±0% | 267,000 |
| 2017/05/26 | 30 | 30 | 29 | 29 | -1 | -3.3% | 69,000 |
| 2017/05/25 | 30 | 30 | 29 | 30 | ±0 | ±0% | 92,000 |
| 2017/05/24 | 29 | 30 | 29 | 30 | +1 | +3.4% | 282,000 |
| 2017/05/23 | 29 | 30 | 29 | 29 | ±0 | ±0% | 368,000 |
| 2017/05/22 | 29 | 30 | 29 | 29 | ±0 | ±0% | 125,000 |
| 2017/05/19 | 29 | 30 | 29 | 29 | ±0 | ±0% | 129,000 |
| 2017/05/18 | 29 | 30 | 29 | 29 | ±0 | ±0% | 516,000 |
| 2017/05/17 | 29 | 30 | 29 | 29 | ±0 | ±0% | 145,000 |
| 2017/05/16 | 30 | 30 | 29 | 29 | ±0 | ±0% | 102,000 |
| 2017/05/15 | 29 | 30 | 29 | 29 | ±0 | ±0% | 269,000 |
| 2017/05/12 | 30 | 30 | 29 | 29 | ±0 | ±0% | 252,000 |
| 2017/05/11 | 30 | 30 | 29 | 29 | -1 | -3.3% | 211,000 |
| 2017/05/10 | 30 | 31 | 30 | 30 | ±0 | ±0% | 478,000 |
| 2017/05/09 | 30 | 31 | 30 | 30 | ±0 | ±0% | 191,000 |
1951～
2000
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「セーラー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| セーラー | 12,500円 | +14.1% | - | 0.00% | - | 2.95倍 |
|
万年筆の老舗。事務用品大手プラス傘下。文房具のほかロボット機器（射出成形機用取出機）も |
| プリントネット | 71,100円 | +1.0% | +14.5% | 1.83% | 10.81倍 | 0.86倍 |
|
印刷のネット販売が柱。印刷業者やデザイン業者が主要顧客。ネット印刷のラクスルと業務提携 |
| 幸和製作 | 75,400円 | +2.1% | -15.4% | 1.72% | 6.26倍 | 1.07倍 |
|
福祉用具・介護用品を製造販売。歩行車で首位。介護事業者と大型店が主販路、ＥＣにも注力 |
| アビックス | 9,900円 | +10.4% | +15.2% | 0.00% | 15.39倍 | 2.01倍 |
|
ＬＥＤビジョン、液晶モニターを開発・販売するファブレス企業。ＳＮＳ併用の地域広告事業も |
| ホクシン | 12,100円 | +7.6% | - | 1.65% | 170.42倍 | 0.59倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
市場注目の銘柄
チャート関連のコラム
