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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 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 |
151～
200
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 | 547,000円 | +59.2% | +151.7% | 0.00% | 22.83倍 | 3.14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
