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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,603 | 1,625 | 1,601 | 1,625 | ±0 | ±0% | 4,300 |
| 2025/01/31 | 1,615 | 1,625 | 1,604 | 1,625 | -2 | -0.1% | 4,000 |
| 2025/01/30 | 1,668 | 1,670 | 1,627 | 1,627 | -59 | -3.5% | 5,900 |
| 2025/01/29 | 1,683 | 1,689 | 1,683 | 1,686 | -5 | -0.3% | 2,100 |
| 2025/01/28 | 1,686 | 1,708 | 1,685 | 1,691 | ±0 | ±0% | 1,300 |
| 2025/01/27 | 1,700 | 1,700 | 1,689 | 1,691 | -3 | -0.2% | 4,100 |
| 2025/01/24 | 1,705 | 1,709 | 1,672 | 1,694 | -1 | -0.1% | 6,400 |
| 2025/01/23 | 1,705 | 1,705 | 1,694 | 1,695 | +4 | +0.2% | 3,600 |
| 2025/01/22 | 1,705 | 1,709 | 1,678 | 1,691 | +26 | +1.6% | 4,000 |
| 2025/01/21 | 1,700 | 1,700 | 1,659 | 1,665 | -35 | -2.1% | 3,400 |
| 2025/01/20 | 1,646 | 1,710 | 1,646 | 1,700 | +60 | +3.7% | 7,600 |
| 2025/01/17 | 1,625 | 1,640 | 1,623 | 1,640 | +17 | +1% | 3,000 |
| 2025/01/16 | 1,630 | 1,630 | 1,600 | 1,623 | -7 | -0.4% | 2,600 |
| 2025/01/15 | 1,570 | 1,634 | 1,566 | 1,630 | +68 | +4.4% | 5,200 |
| 2025/01/14 | 1,626 | 1,630 | 1,562 | 1,562 | +16 | +1% | 8,200 |
| 2025/01/10 | 1,568 | 1,574 | 1,536 | 1,546 | -35 | -2.2% | 2,300 |
| 2025/01/09 | 1,564 | 1,600 | 1,563 | 1,581 | +3 | +0.2% | 2,500 |
| 2025/01/08 | 1,612 | 1,612 | 1,578 | 1,578 | -50 | -3.1% | 2,900 |
| 2025/01/07 | 1,657 | 1,679 | 1,593 | 1,628 | +49 | +3.1% | 10,300 |
| 2025/01/06 | 1,530 | 1,585 | 1,530 | 1,579 | +50 | +3.3% | 6,500 |
| 2024/12/30 | 1,513 | 1,532 | 1,506 | 1,529 | +9 | +0.6% | 3,000 |
| 2024/12/27 | 1,519 | 1,520 | 1,500 | 1,520 | +10 | +0.7% | 2,900 |
| 2024/12/26 | 1,500 | 1,510 | 1,497 | 1,510 | +10 | +0.7% | 18,100 |
| 2024/12/25 | 1,517 | 1,517 | 1,492 | 1,500 | -10 | -0.7% | 3,900 |
| 2024/12/24 | 1,533 | 1,533 | 1,490 | 1,510 | -23 | -1.5% | 4,800 |
| 2024/12/23 | 1,524 | 1,534 | 1,524 | 1,533 | -1 | -0.1% | 1,500 |
| 2024/12/20 | 1,531 | 1,579 | 1,527 | 1,534 | ±0 | ±0% | 5,600 |
| 2024/12/19 | 1,530 | 1,540 | 1,530 | 1,534 | -23 | -1.5% | 3,100 |
| 2024/12/18 | 1,530 | 1,560 | 1,519 | 1,557 | +26 | +1.7% | 6,300 |
| 2024/12/17 | 1,473 | 1,600 | 1,473 | 1,531 | +63 | +4.3% | 12,800 |
| 2024/12/16 | 1,460 | 1,480 | 1,452 | 1,468 | +8 | +0.5% | 45,000 |
| 2024/12/13 | 1,473 | 1,473 | 1,451 | 1,460 | -10 | -0.7% | 5,200 |
| 2024/12/12 | 1,478 | 1,478 | 1,421 | 1,470 | -5 | -0.3% | 4,400 |
| 2024/12/11 | 1,455 | 1,482 | 1,455 | 1,475 | +3 | +0.2% | 3,400 |
| 2024/12/10 | 1,487 | 1,487 | 1,458 | 1,472 | -15 | -1% | 1,000 |
| 2024/12/09 | 1,450 | 1,487 | 1,450 | 1,487 | +37 | +2.6% | 1,500 |
| 2024/12/06 | 1,468 | 1,469 | 1,426 | 1,450 | +2 | +0.1% | 1,700 |
| 2024/12/05 | 1,417 | 1,460 | 1,417 | 1,448 | +20 | +1.4% | 5,200 |
| 2024/12/04 | 1,428 | 1,461 | 1,424 | 1,428 | ±0 | ±0% | 3,100 |
| 2024/12/03 | 1,448 | 1,469 | 1,428 | 1,428 | +10 | +0.7% | 7,800 |
| 2024/12/02 | 1,453 | 1,466 | 1,409 | 1,418 | -53 | -3.6% | 8,900 |
| 2024/11/29 | 1,498 | 1,498 | 1,456 | 1,471 | -2 | -0.1% | 1,800 |
| 2024/11/28 | 1,466 | 1,488 | 1,450 | 1,473 | +19 | +1.3% | 4,100 |
| 2024/11/27 | 1,466 | 1,469 | 1,454 | 1,454 | -17 | -1.2% | 1,900 |
| 2024/11/26 | 1,485 | 1,488 | 1,460 | 1,471 | -12 | -0.8% | 2,900 |
| 2024/11/25 | 1,468 | 1,530 | 1,460 | 1,483 | +22 | +1.5% | 5,000 |
| 2024/11/22 | 1,526 | 1,526 | 1,435 | 1,461 | -35 | -2.3% | 8,700 |
| 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 |
51～
100
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
