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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,866 | 1,866 | 1,824 | 1,839 | -19 | -1% | 3,900 |
| 2024/01/29 | 1,878 | 1,880 | 1,791 | 1,858 | -2 | -0.1% | 14,800 |
| 2024/01/26 | 1,820 | 1,870 | 1,820 | 1,860 | +35 | +1.9% | 2,800 |
| 2024/01/25 | 1,840 | 1,852 | 1,802 | 1,825 | -7 | -0.4% | 9,300 |
| 2024/01/24 | 1,806 | 1,834 | 1,805 | 1,832 | +21 | +1.2% | 3,800 |
| 2024/01/23 | 1,869 | 1,870 | 1,800 | 1,811 | -39 | -2.1% | 17,400 |
| 2024/01/22 | 1,798 | 1,872 | 1,772 | 1,850 | +125 | +7.2% | 27,300 |
| 2024/01/19 | 1,760 | 1,760 | 1,706 | 1,725 | -17 | -1% | 9,600 |
| 2024/01/18 | 1,694 | 1,765 | 1,694 | 1,742 | +77 | +4.6% | 12,700 |
| 2024/01/17 | 1,685 | 1,698 | 1,655 | 1,665 | -34 | -2% | 3,900 |
| 2024/01/16 | 1,700 | 1,709 | 1,674 | 1,699 | -2 | -0.1% | 4,600 |
| 2024/01/15 | 1,678 | 1,714 | 1,661 | 1,701 | +6 | +0.4% | 13,900 |
| 2024/01/12 | 1,720 | 1,720 | 1,630 | 1,695 | -42 | -2.4% | 30,900 |
| 2024/01/11 | 1,733 | 1,752 | 1,720 | 1,737 | -5 | -0.3% | 7,000 |
| 2024/01/10 | 1,745 | 1,776 | 1,717 | 1,742 | -3 | -0.2% | 6,200 |
| 2024/01/09 | 1,765 | 1,785 | 1,710 | 1,745 | -20 | -1.1% | 13,000 |
| 2024/01/05 | 1,794 | 1,794 | 1,740 | 1,765 | -20 | -1.1% | 11,700 |
| 2024/01/04 | 1,697 | 1,800 | 1,667 | 1,785 | +121 | +7.3% | 22,800 |
| 2023/12/29 | 1,625 | 1,664 | 1,625 | 1,664 | +48 | +3% | 5,500 |
| 2023/12/28 | 1,621 | 1,623 | 1,581 | 1,616 | -9 | -0.6% | 5,800 |
| 2023/12/27 | 1,640 | 1,679 | 1,625 | 1,625 | -25 | -1.5% | 13,100 |
| 2023/12/26 | 1,661 | 1,677 | 1,648 | 1,650 | -11 | -0.7% | 5,200 |
| 2023/12/25 | 1,644 | 1,667 | 1,624 | 1,661 | +67 | +4.2% | 14,900 |
| 2023/12/22 | 1,569 | 1,620 | 1,559 | 1,594 | +29 | +1.9% | 8,700 |
| 2023/12/21 | 1,585 | 1,597 | 1,556 | 1,565 | -20 | -1.3% | 3,300 |
| 2023/12/20 | 1,612 | 1,630 | 1,556 | 1,585 | -20 | -1.2% | 12,000 |
| 2023/12/19 | 1,592 | 1,607 | 1,536 | 1,605 | +19 | +1.2% | 4,900 |
| 2023/12/18 | 1,650 | 1,650 | 1,571 | 1,586 | -54 | -3.3% | 5,500 |
| 2023/12/15 | 1,619 | 1,649 | 1,585 | 1,640 | +33 | +2.1% | 12,600 |
| 2023/12/14 | 1,602 | 1,678 | 1,586 | 1,607 | +39 | +2.5% | 25,200 |
| 2023/12/13 | 1,513 | 1,590 | 1,472 | 1,568 | +85 | +5.7% | 18,900 |
| 2023/12/12 | 1,480 | 1,569 | 1,450 | 1,483 | +83 | +5.9% | 36,600 |
| 2023/12/11 | 1,439 | 1,484 | 1,400 | 1,400 | +12 | +0.9% | 7,900 |
| 2023/12/08 | 1,450 | 1,485 | 1,388 | 1,388 | -110 | -7.3% | 23,200 |
| 2023/12/07 | 1,543 | 1,543 | 1,491 | 1,498 | -45 | -2.9% | 4,500 |
| 2023/12/06 | 1,550 | 1,550 | 1,513 | 1,543 | +30 | +2% | 4,800 |
| 2023/12/05 | 1,461 | 1,538 | 1,461 | 1,513 | +52 | +3.6% | 13,000 |
| 2023/12/04 | 1,447 | 1,462 | 1,422 | 1,461 | +44 | +3.1% | 8,900 |
| 2023/12/01 | 1,438 | 1,479 | 1,380 | 1,417 | -50 | -3.4% | 15,300 |
| 2023/11/30 | 1,508 | 1,508 | 1,467 | 1,467 | -41 | -2.7% | 4,700 |
| 2023/11/29 | 1,530 | 1,565 | 1,490 | 1,508 | -19 | -1.2% | 10,500 |
| 2023/11/28 | 1,557 | 1,559 | 1,522 | 1,527 | -27 | -1.7% | 5,700 |
| 2023/11/27 | 1,532 | 1,572 | 1,532 | 1,554 | +27 | +1.8% | 5,100 |
| 2023/11/24 | 1,509 | 1,534 | 1,465 | 1,527 | +10 | +0.7% | 7,300 |
| 2023/11/22 | 1,552 | 1,552 | 1,485 | 1,517 | -46 | -2.9% | 6,300 |
| 2023/11/21 | 1,550 | 1,569 | 1,539 | 1,563 | -14 | -0.9% | 8,400 |
| 2023/11/20 | 1,530 | 1,577 | 1,511 | 1,577 | +69 | +4.6% | 7,300 |
| 2023/11/17 | 1,530 | 1,530 | 1,430 | 1,508 | -24 | -1.6% | 18,300 |
| 2023/11/16 | 1,576 | 1,596 | 1,532 | 1,532 | -62 | -3.9% | 7,300 |
| 2023/11/15 | 1,620 | 1,620 | 1,547 | 1,594 | -26 | -1.6% | 20,700 |
201～
250
件表示中 / 837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 | 149,500円 | +10.2% | +23.5% | 0.00% | 12.37倍 | 1.20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 | 220,200円 | +39.1% | -22.2% | 3.18% | 19.81倍 | 0.50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 |
| ＮＩＴＴＡＮ | 24,400円 | +1.1% | -25.5% | 4.92% | 10.03倍 | 0.25倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| 日プラスト | 36,400円 | -1.8% | -52.1% | 4.12% | 7.66倍 | 0.20倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の７割が日産、３割がホンダ向け |
| ＡｅｒｏＥｄｇｅ | 179,000円 | +12.2% | -48.3% | 0.00% | 15.26倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
