セレンディップ・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,538 | 1,538 | 1,490 | 1,496 | -14 | -0.9% | 5,100 |
| 2024/11/20 | 1,513 | 1,549 | 1,510 | 1,510 | -20 | -1.3% | 2,700 |
| 2024/11/19 | 1,520 | 1,552 | 1,512 | 1,530 | +10 | +0.7% | 2,300 |
| 2024/11/18 | 1,501 | 1,546 | 1,497 | 1,520 | +11 | +0.7% | 2,600 |
| 2024/11/15 | 1,503 | 1,530 | 1,499 | 1,509 | -6 | -0.4% | 5,200 |
| 2024/11/14 | 1,521 | 1,542 | 1,507 | 1,515 | -34 | -2.2% | 5,600 |
| 2024/11/13 | 1,510 | 1,549 | 1,498 | 1,549 | +56 | +3.8% | 7,900 |
| 2024/11/12 | 1,510 | 1,525 | 1,482 | 1,493 | -16 | -1.1% | 3,600 |
| 2024/11/11 | 1,536 | 1,538 | 1,457 | 1,509 | +29 | +2% | 12,500 |
| 2024/11/08 | 1,436 | 1,495 | 1,436 | 1,480 | +45 | +3.1% | 8,200 |
| 2024/11/07 | 1,536 | 1,540 | 1,419 | 1,435 | -173 | -10.8% | 43,000 |
| 2024/11/06 | 1,600 | 1,648 | 1,560 | 1,608 | +9 | +0.6% | 15,300 |
| 2024/11/05 | 1,552 | 1,599 | 1,551 | 1,599 | +61 | +4% | 6,600 |
| 2024/11/01 | 1,568 | 1,568 | 1,513 | 1,538 | -29 | -1.9% | 3,200 |
| 2024/10/31 | 1,528 | 1,580 | 1,515 | 1,567 | +37 | +2.4% | 5,800 |
| 2024/10/30 | 1,608 | 1,617 | 1,526 | 1,530 | -78 | -4.9% | 11,700 |
| 2024/10/29 | 1,540 | 1,650 | 1,540 | 1,608 | +68 | +4.4% | 14,900 |
| 2024/10/28 | 1,480 | 1,549 | 1,475 | 1,540 | +64 | +4.3% | 8,100 |
| 2024/10/25 | 1,562 | 1,589 | 1,460 | 1,476 | -71 | -4.6% | 46,400 |
| 2024/10/24 | 1,500 | 1,625 | 1,431 | 1,547 | +197 | +14.6% | 126,900 |
| 2024/10/23 | 1,360 | 1,382 | 1,350 | 1,350 | -6 | -0.4% | 4,600 |
| 2024/10/22 | 1,351 | 1,356 | 1,350 | 1,356 | +4 | +0.3% | 700 |
| 2024/10/21 | 1,392 | 1,392 | 1,350 | 1,352 | -14 | -1% | 2,500 |
| 2024/10/18 | 1,426 | 1,426 | 1,324 | 1,366 | -51 | -3.6% | 9,300 |
| 2024/10/17 | 1,425 | 1,452 | 1,405 | 1,417 | -8 | -0.6% | 1,900 |
| 2024/10/16 | 1,437 | 1,437 | 1,406 | 1,425 | -12 | -0.8% | 3,200 |
| 2024/10/15 | 1,423 | 1,440 | 1,416 | 1,437 | +25 | +1.8% | 2,600 |
| 2024/10/11 | 1,423 | 1,446 | 1,412 | 1,412 | -21 | -1.5% | 2,700 |
| 2024/10/10 | 1,450 | 1,450 | 1,418 | 1,433 | ±0 | ±0% | 1,400 |
| 2024/10/09 | 1,450 | 1,450 | 1,415 | 1,433 | +4 | +0.3% | 2,800 |
| 2024/10/08 | 1,451 | 1,481 | 1,425 | 1,429 | -42 | -2.9% | 5,500 |
| 2024/10/07 | 1,432 | 1,500 | 1,430 | 1,471 | +48 | +3.4% | 9,600 |
| 2024/10/04 | 1,425 | 1,445 | 1,421 | 1,423 | +2 | +0.1% | 4,100 |
| 2024/10/03 | 1,432 | 1,441 | 1,418 | 1,421 | +10 | +0.7% | 3,500 |
| 2024/10/02 | 1,453 | 1,453 | 1,405 | 1,411 | -22 | -1.5% | 4,900 |
| 2024/10/01 | 1,411 | 1,458 | 1,402 | 1,433 | +22 | +1.6% | 5,700 |
| 2024/09/30 | 1,422 | 1,445 | 1,391 | 1,411 | -50 | -3.4% | 7,500 |
| 2024/09/27 | 1,451 | 1,481 | 1,450 | 1,461 | -19 | -1.3% | 9,100 |
| 2024/09/26 | 1,538 | 1,585 | 1,450 | 1,480 | -45 | -3% | 22,900 |
| 2024/09/25 | 1,495 | 1,570 | 1,492 | 1,525 | +35 | +2.3% | 17,900 |
| 2024/09/24 | 1,392 | 1,490 | 1,392 | 1,490 | +103 | +7.4% | 9,300 |
| 2024/09/20 | 1,362 | 1,430 | 1,362 | 1,387 | +7 | +0.5% | 3,500 |
| 2024/09/19 | 1,327 | 1,380 | 1,327 | 1,380 | +60 | +4.5% | 3,500 |
| 2024/09/18 | 1,311 | 1,429 | 1,311 | 1,320 | +25 | +1.9% | 9,000 |
| 2024/09/17 | 1,274 | 1,329 | 1,252 | 1,295 | +16 | +1.3% | 7,200 |
| 2024/09/13 | 1,236 | 1,292 | 1,236 | 1,279 | +51 | +4.2% | 4,400 |
| 2024/09/12 | 1,285 | 1,305 | 1,228 | 1,228 | -42 | -3.3% | 7,100 |
| 2024/09/11 | 1,306 | 1,320 | 1,220 | 1,270 | -36 | -2.8% | 7,300 |
| 2024/09/10 | 1,346 | 1,349 | 1,305 | 1,306 | +6 | +0.5% | 3,200 |
| 2024/09/09 | 1,272 | 1,323 | 1,212 | 1,300 | -62 | -4.6% | 13,900 |
1～
50
件表示中 / 837件
類似銘柄と比較する
現在ご覧いただいている「セレンディプ」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 |
|---|---|---|---|---|---|---|---|---|
| セレンディプ | 149,600円 | +10.2% | +23.5% | 0.00% | 12.38倍 | 1.20倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 阪神燃 | 220,200円 | +39.1% | -22.2% | 3.18% | 19.81倍 | 0.50倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
| ＮＩＴＴＡＮ | 24,600円 | +1.1% | -25.5% | 4.88% | 10.11倍 | 0.25倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| 日プラスト | 36,500円 | -1.8% | -52.1% | 4.11% | 7.68倍 | 0.20倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の７割が日産、３割がホンダ向け |
| ＡｅｒｏＥｄｇｅ | 180,000円 | +12.2% | -48.3% | 0.00% | 15.35倍 | 2.24倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
市場注目の銘柄
チャート関連のコラム
