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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 2,823 | 2,977 | 2,784 | 2,869 | +44 | +1.6% | 133,900 |
| 2025/06/09 | 2,780 | 2,884 | 2,772 | 2,825 | +59 | +2.1% | 46,100 |
| 2025/06/06 | 2,800 | 2,840 | 2,735 | 2,766 | -65 | -2.3% | 64,100 |
| 2025/06/05 | 2,888 | 2,983 | 2,791 | 2,831 | -69 | -2.4% | 125,900 |
| 2025/06/04 | 2,760 | 3,000 | 2,755 | 2,900 | +139 | +5% | 106,600 |
| 2025/06/03 | 2,775 | 2,789 | 2,671 | 2,761 | +36 | +1.3% | 74,900 |
| 2025/06/02 | 2,659 | 2,843 | 2,643 | 2,725 | +166 | +6.5% | 159,400 |
| 2025/05/30 | 2,456 | 2,560 | 2,422 | 2,559 | +103 | +4.2% | 49,300 |
| 2025/05/29 | 2,445 | 2,515 | 2,420 | 2,456 | +11 | +0.4% | 58,800 |
| 2025/05/28 | 2,479 | 2,599 | 2,445 | 2,445 | -12 | -0.5% | 80,600 |
| 2025/05/27 | 2,498 | 2,523 | 2,401 | 2,457 | -6 | -0.2% | 51,000 |
| 2025/05/26 | 2,299 | 2,559 | 2,299 | 2,463 | +182 | +8% | 74,500 |
| 2025/05/23 | 2,413 | 2,413 | 2,253 | 2,281 | -133 | -5.5% | 60,500 |
| 2025/05/22 | 2,200 | 2,559 | 2,200 | 2,414 | +164 | +7.3% | 90,100 |
| 2025/05/21 | 2,140 | 2,319 | 2,124 | 2,250 | +127 | +6% | 68,600 |
| 2025/05/20 | 2,150 | 2,288 | 2,055 | 2,123 | -26 | -1.2% | 79,700 |
| 2025/05/19 | 1,911 | 2,224 | 1,868 | 2,149 | +297 | +16% | 177,700 |
| 2025/05/16 | 1,800 | 1,898 | 1,740 | 1,852 | +82 | +4.6% | 76,100 |
| 2025/05/15 | 1,750 | 1,810 | 1,745 | 1,770 | -32 | -1.8% | 52,900 |
| 2025/05/14 | 1,757 | 1,870 | 1,707 | 1,802 | +5 | +0.3% | 196,600 |
| 2025/05/13 | 1,911 | 2,000 | 1,720 | 1,797 | +166 | +10.2% | 348,100 |
| 2025/05/12 | 1,569 | 1,665 | 1,568 | 1,631 | +62 | +4% | 19,800 |
| 2025/05/09 | 1,559 | 1,580 | 1,547 | 1,569 | -30 | -1.9% | 10,100 |
| 2025/05/08 | 1,577 | 1,608 | 1,545 | 1,599 | +2 | +0.1% | 8,000 |
| 2025/05/07 | 1,588 | 1,600 | 1,551 | 1,597 | +9 | +0.6% | 5,900 |
| 2025/05/02 | 1,559 | 1,590 | 1,541 | 1,588 | +15 | +1% | 9,100 |
| 2025/05/01 | 1,536 | 1,573 | 1,530 | 1,573 | +37 | +2.4% | 2,500 |
| 2025/04/30 | 1,565 | 1,565 | 1,512 | 1,536 | -20 | -1.3% | 3,800 |
| 2025/04/28 | 1,546 | 1,590 | 1,531 | 1,556 | -1 | -0.1% | 5,300 |
| 2025/04/25 | 1,602 | 1,613 | 1,545 | 1,557 | -45 | -2.8% | 4,600 |
| 2025/04/24 | 1,623 | 1,623 | 1,561 | 1,602 | -4 | -0.2% | 5,600 |
| 2025/04/23 | 1,635 | 1,635 | 1,591 | 1,606 | -28 | -1.7% | 7,400 |
| 2025/04/22 | 1,578 | 1,634 | 1,578 | 1,634 | +43 | +2.7% | 8,000 |
| 2025/04/21 | 1,625 | 1,670 | 1,581 | 1,591 | -15 | -0.9% | 9,800 |
| 2025/04/18 | 1,525 | 1,620 | 1,492 | 1,606 | +93 | +6.1% | 29,900 |
| 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 |
51～
100
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 | 554,000円 | +59.2% | +151.7% | 0.00% | 23.12倍 | 3.18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 | 77,300円 | -7.9% | -13.0% | 3.62% | 15.38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 | 423,500円 | -9.1% | -28.8% | 0.00% | 14.16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 | 100,000円 | -3.0% | - | 3.10% | 30.37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
