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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 5,230 | 5,580 | 5,140 | 5,480 | +230 | +4.4% | 137,500 |
| 2025/08/20 | 5,030 | 5,280 | 4,885 | 5,250 | +220 | +4.4% | 150,300 |
| 2025/08/19 | 4,760 | 5,100 | 4,650 | 5,030 | +355 | +7.6% | 167,000 |
| 2025/08/18 | 4,440 | 4,705 | 4,435 | 4,675 | +305 | +7% | 102,000 |
| 2025/08/15 | 4,325 | 4,380 | 4,255 | 4,370 | +115 | +2.7% | 75,100 |
| 2025/08/14 | 4,200 | 4,295 | 4,075 | 4,255 | +70 | +1.7% | 68,400 |
| 2025/08/13 | 4,260 | 4,265 | 4,140 | 4,185 | +65 | +1.6% | 62,700 |
| 2025/08/12 | 4,000 | 4,245 | 3,855 | 4,120 | +155 | +3.9% | 143,100 |
| 2025/08/08 | 3,920 | 3,965 | 3,800 | 3,965 | +35 | +0.9% | 66,600 |
| 2025/08/07 | 3,815 | 3,935 | 3,815 | 3,930 | +125 | +3.3% | 46,800 |
| 2025/08/06 | 3,645 | 3,835 | 3,645 | 3,805 | +115 | +3.1% | 33,200 |
| 2025/08/05 | 3,705 | 3,750 | 3,660 | 3,690 | ±0 | ±0% | 29,700 |
| 2025/08/04 | 3,580 | 3,710 | 3,510 | 3,690 | ±0 | ±0% | 43,100 |
| 2025/08/01 | 3,670 | 3,730 | 3,575 | 3,690 | ±0 | ±0% | 33,000 |
| 2025/07/31 | 3,670 | 3,720 | 3,630 | 3,690 | -25 | -0.7% | 34,900 |
| 2025/07/30 | 3,665 | 3,800 | 3,650 | 3,715 | +55 | +1.5% | 43,500 |
| 2025/07/29 | 3,745 | 3,775 | 3,605 | 3,660 | -15 | -0.4% | 48,700 |
| 2025/07/28 | 3,710 | 3,780 | 3,640 | 3,675 | +105 | +2.9% | 77,000 |
| 2025/07/25 | 3,480 | 3,605 | 3,445 | 3,570 | +80 | +2.3% | 48,200 |
| 2025/07/24 | 3,445 | 3,520 | 3,390 | 3,490 | +55 | +1.6% | 43,100 |
| 2025/07/23 | 3,400 | 3,565 | 3,375 | 3,435 | +105 | +3.2% | 70,300 |
| 2025/07/22 | 3,250 | 3,445 | 3,240 | 3,330 | +55 | +1.7% | 36,100 |
| 2025/07/18 | 3,300 | 3,370 | 3,255 | 3,275 | -25 | -0.8% | 59,800 |
| 2025/07/17 | 3,475 | 3,550 | 3,245 | 3,300 | -105 | -3.1% | 77,900 |
| 2025/07/16 | 3,350 | 3,450 | 3,315 | 3,405 | +20 | +0.6% | 26,600 |
| 2025/07/15 | 3,450 | 3,495 | 3,305 | 3,385 | -70 | -2% | 48,500 |
| 2025/07/14 | 3,500 | 3,540 | 3,375 | 3,455 | -10 | -0.3% | 58,200 |
| 2025/07/11 | 3,370 | 3,485 | 3,335 | 3,465 | +95 | +2.8% | 59,100 |
| 2025/07/10 | 3,365 | 3,395 | 3,295 | 3,370 | +45 | +1.4% | 38,000 |
| 2025/07/09 | 3,335 | 3,375 | 3,250 | 3,325 | +60 | +1.8% | 47,800 |
| 2025/07/08 | 3,220 | 3,300 | 3,175 | 3,265 | +20 | +0.6% | 56,100 |
| 2025/07/07 | 2,960 | 3,300 | 2,912 | 3,245 | +240 | +8% | 84,400 |
| 2025/07/04 | 3,015 | 3,080 | 3,000 | 3,005 | -45 | -1.5% | 53,700 |
| 2025/07/03 | 3,010 | 3,120 | 2,995 | 3,050 | +5 | +0.2% | 70,800 |
| 2025/07/02 | 3,170 | 3,255 | 3,045 | 3,045 | -195 | -6% | 83,100 |
| 2025/07/01 | 3,365 | 3,430 | 3,225 | 3,240 | +15 | +0.5% | 116,600 |
| 2025/06/30 | 3,250 | 3,390 | 3,190 | 3,225 | -5 | -0.2% | 90,300 |
| 2025/06/27 | 3,115 | 3,370 | 3,115 | 3,230 | +115 | +3.7% | 101,200 |
| 2025/06/26 | 3,295 | 3,315 | 3,085 | 3,115 | -185 | -5.6% | 126,500 |
| 2025/06/25 | 3,255 | 3,340 | 3,175 | 3,300 | +115 | +3.6% | 118,000 |
| 2025/06/24 | 3,255 | 3,380 | 3,145 | 3,185 | ±0 | ±0% | 130,700 |
| 2025/06/23 | 3,010 | 3,240 | 2,952 | 3,185 | +155 | +5.1% | 115,400 |
| 2025/06/20 | 3,195 | 3,400 | 3,030 | 3,030 | -160 | -5% | 171,700 |
| 2025/06/19 | 2,770 | 3,270 | 2,756 | 3,190 | +420 | +15.2% | 241,500 |
| 2025/06/18 | 2,840 | 2,864 | 2,770 | 2,770 | -75 | -2.6% | 47,400 |
| 2025/06/17 | 2,695 | 2,862 | 2,681 | 2,845 | +132 | +4.9% | 49,000 |
| 2025/06/16 | 2,730 | 2,769 | 2,680 | 2,713 | -57 | -2.1% | 40,400 |
| 2025/06/13 | 2,803 | 2,834 | 2,737 | 2,770 | -63 | -2.2% | 65,000 |
| 2025/06/12 | 2,920 | 2,921 | 2,800 | 2,833 | -87 | -3% | 46,600 |
| 2025/06/11 | 2,880 | 2,938 | 2,853 | 2,920 | +51 | +1.8% | 38,700 |
1～
50
件表示中 / 1019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 | 552,000円 | +59.2% | +151.7% | 0.00% | 23.04倍 | 3.17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 |
| 曙ブレーキ | 11,100円 | -4.4% | - | 0.00% | - | 0.95倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
| 三桜工 | 77,400円 | -7.9% | -13.0% | 3.62% | 15.40倍 | 0.62倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| 芦森工 | 422,500円 | -9.1% | -28.8% | 0.00% | 14.13倍 | 1.02倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
| ヨロズ | 99,700円 | -3.0% | - | 3.11% | 30.28倍 | 0.46倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
市場注目の銘柄
チャート関連のコラム
