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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 1,494 | 1,527 | 1,494 | 1,513 | -21 | -1.4% | 2,200 |
| 2025/04/16 | 1,520 | 1,664 | 1,489 | 1,534 | +21 | +1.4% | 52,200 |
| 2025/04/15 | 1,491 | 1,550 | 1,491 | 1,513 | +28 | +1.9% | 5,100 |
| 2025/04/14 | 1,545 | 1,600 | 1,485 | 1,485 | -20 | -1.3% | 9,500 |
| 2025/04/11 | 1,512 | 1,536 | 1,469 | 1,505 | -84 | -5.3% | 9,200 |
| 2025/04/10 | 1,563 | 1,599 | 1,340 | 1,589 | +246 | +18.3% | 38,500 |
| 2025/04/09 | 1,359 | 1,381 | 1,260 | 1,343 | -28 | -2% | 17,200 |
| 2025/04/08 | 1,451 | 1,451 | 1,360 | 1,371 | +160 | +13.2% | 16,700 |
| 2025/04/07 | 1,180 | 1,328 | 1,180 | 1,211 | -269 | -18.2% | 46,000 |
| 2025/04/04 | 1,679 | 1,698 | 1,420 | 1,480 | -239 | -13.9% | 20,200 |
| 2025/04/03 | 1,593 | 1,719 | 1,593 | 1,719 | -34 | -1.9% | 13,900 |
| 2025/04/02 | 1,769 | 1,778 | 1,700 | 1,753 | +20 | +1.2% | 7,900 |
| 2025/04/01 | 1,846 | 1,846 | 1,710 | 1,733 | -82 | -4.5% | 9,800 |
| 2025/03/31 | 1,774 | 1,825 | 1,755 | 1,815 | +1 | +0.1% | 6,500 |
| 2025/03/28 | 1,813 | 1,852 | 1,810 | 1,814 | -39 | -2.1% | 3,300 |
| 2025/03/27 | 1,851 | 1,889 | 1,850 | 1,853 | -21 | -1.1% | 5,100 |
| 2025/03/26 | 1,910 | 1,910 | 1,872 | 1,874 | -39 | -2% | 5,700 |
| 2025/03/25 | 1,920 | 1,955 | 1,871 | 1,913 | -7 | -0.4% | 13,600 |
| 2025/03/24 | 1,861 | 1,974 | 1,861 | 1,920 | +78 | +4.2% | 22,200 |
| 2025/03/21 | 1,820 | 1,845 | 1,820 | 1,842 | +30 | +1.7% | 8,100 |
| 2025/03/19 | 1,800 | 1,827 | 1,792 | 1,812 | -5 | -0.3% | 5,200 |
| 2025/03/18 | 1,807 | 1,817 | 1,790 | 1,817 | +17 | +0.9% | 3,600 |
| 2025/03/17 | 1,790 | 1,808 | 1,781 | 1,800 | -5 | -0.3% | 3,500 |
| 2025/03/14 | 1,771 | 1,812 | 1,771 | 1,805 | +38 | +2.2% | 8,000 |
| 2025/03/13 | 1,740 | 1,789 | 1,740 | 1,767 | +21 | +1.2% | 2,100 |
| 2025/03/12 | 1,727 | 1,755 | 1,727 | 1,746 | -3 | -0.2% | 3,000 |
| 2025/03/11 | 1,724 | 1,750 | 1,695 | 1,749 | -12 | -0.7% | 16,300 |
| 2025/03/10 | 1,771 | 1,772 | 1,761 | 1,761 | -4 | -0.2% | 2,700 |
| 2025/03/07 | 1,763 | 1,818 | 1,751 | 1,765 | -45 | -2.5% | 3,600 |
| 2025/03/06 | 1,773 | 1,824 | 1,773 | 1,810 | +27 | +1.5% | 2,700 |
| 2025/03/05 | 1,784 | 1,790 | 1,752 | 1,783 | -41 | -2.2% | 4,400 |
| 2025/03/04 | 1,820 | 1,824 | 1,773 | 1,824 | +4 | +0.2% | 6,200 |
| 2025/03/03 | 1,768 | 1,825 | 1,766 | 1,820 | +70 | +4% | 8,800 |
| 2025/02/28 | 1,751 | 1,769 | 1,733 | 1,750 | -28 | -1.6% | 5,900 |
| 2025/02/27 | 1,750 | 1,793 | 1,750 | 1,778 | +25 | +1.4% | 3,700 |
| 2025/02/26 | 1,790 | 1,790 | 1,700 | 1,753 | -47 | -2.6% | 29,700 |
| 2025/02/25 | 1,790 | 1,832 | 1,790 | 1,800 | -14 | -0.8% | 3,200 |
| 2025/02/21 | 1,790 | 1,825 | 1,776 | 1,814 | +13 | +0.7% | 9,800 |
| 2025/02/20 | 1,790 | 1,830 | 1,790 | 1,801 | +10 | +0.6% | 12,900 |
| 2025/02/19 | 1,760 | 1,830 | 1,746 | 1,791 | -9 | -0.5% | 9,500 |
| 2025/02/18 | 1,753 | 1,830 | 1,750 | 1,800 | +43 | +2.4% | 17,500 |
| 2025/02/17 | 1,690 | 1,779 | 1,690 | 1,757 | +57 | +3.4% | 13,300 |
| 2025/02/14 | 1,654 | 1,730 | 1,654 | 1,700 | +20 | +1.2% | 13,400 |
| 2025/02/13 | 1,620 | 1,725 | 1,590 | 1,680 | +75 | +4.7% | 51,700 |
| 2025/02/12 | 1,570 | 1,620 | 1,570 | 1,605 | +43 | +2.8% | 27,100 |
| 2025/02/10 | 1,577 | 1,592 | 1,537 | 1,562 | -15 | -1% | 6,900 |
| 2025/02/07 | 1,588 | 1,588 | 1,542 | 1,577 | -21 | -1.3% | 6,900 |
| 2025/02/06 | 1,600 | 1,618 | 1,598 | 1,598 | -2 | -0.1% | 3,600 |
| 2025/02/05 | 1,604 | 1,631 | 1,600 | 1,600 | -4 | -0.2% | 2,500 |
| 2025/02/04 | 1,681 | 1,681 | 1,604 | 1,604 | -21 | -1.3% | 3,100 |
1～
50
件表示中 / 934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 | 151,300円 | +25.8% | +16.0% | 0.00% | 2.47倍 | 1.21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 | 225,700円 | +38.0% | +5.8% | 3.10% | 14.33倍 | 0.51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 |
| レシップＨＤ | 45,600円 | +12.4% | -15.7% | 4.39% | 4.01倍 | 0.81倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
| ＡｅｒｏＥｄｇｅ | 185,600円 | +6.0% | -48.3% | 0.00% | 15.85倍 | 2.14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 |
| ＭＵＲＯ | 108,600円 | -4.5% | -48.3% | 4.14% | 12.20倍 | 0.29倍 |
|
精密プレスメーカー。自動車用駆動部品が主。商用車、２輪向けも。金型から一貫生産が特徴 |
市場注目の銘柄
チャート関連のコラム
