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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,562 | 1,589 | 1,460 | 1,476 | -71 | -4.6% | 46,400 |
| 2024/10/24 | 1,500 | 1,625 | 1,431 | 1,547 | +197 | +14.6% | 126,900 |
| 2024/10/23 | 1,360 | 1,382 | 1,350 | 1,350 | -6 | -0.4% | 4,600 |
| 2024/10/22 | 1,351 | 1,356 | 1,350 | 1,356 | +4 | +0.3% | 700 |
| 2024/10/21 | 1,392 | 1,392 | 1,350 | 1,352 | -14 | -1% | 2,500 |
| 2024/10/18 | 1,426 | 1,426 | 1,324 | 1,366 | -51 | -3.6% | 9,300 |
| 2024/10/17 | 1,425 | 1,452 | 1,405 | 1,417 | -8 | -0.6% | 1,900 |
| 2024/10/16 | 1,437 | 1,437 | 1,406 | 1,425 | -12 | -0.8% | 3,200 |
| 2024/10/15 | 1,423 | 1,440 | 1,416 | 1,437 | +25 | +1.8% | 2,600 |
| 2024/10/11 | 1,423 | 1,446 | 1,412 | 1,412 | -21 | -1.5% | 2,700 |
| 2024/10/10 | 1,450 | 1,450 | 1,418 | 1,433 | ±0 | ±0% | 1,400 |
| 2024/10/09 | 1,450 | 1,450 | 1,415 | 1,433 | +4 | +0.3% | 2,800 |
| 2024/10/08 | 1,451 | 1,481 | 1,425 | 1,429 | -42 | -2.9% | 5,500 |
| 2024/10/07 | 1,432 | 1,500 | 1,430 | 1,471 | +48 | +3.4% | 9,600 |
| 2024/10/04 | 1,425 | 1,445 | 1,421 | 1,423 | +2 | +0.1% | 4,100 |
| 2024/10/03 | 1,432 | 1,441 | 1,418 | 1,421 | +10 | +0.7% | 3,500 |
| 2024/10/02 | 1,453 | 1,453 | 1,405 | 1,411 | -22 | -1.5% | 4,900 |
| 2024/10/01 | 1,411 | 1,458 | 1,402 | 1,433 | +22 | +1.6% | 5,700 |
| 2024/09/30 | 1,422 | 1,445 | 1,391 | 1,411 | -50 | -3.4% | 7,500 |
| 2024/09/27 | 1,451 | 1,481 | 1,450 | 1,461 | -19 | -1.3% | 9,100 |
| 2024/09/26 | 1,538 | 1,585 | 1,450 | 1,480 | -45 | -3% | 22,900 |
| 2024/09/25 | 1,495 | 1,570 | 1,492 | 1,525 | +35 | +2.3% | 17,900 |
| 2024/09/24 | 1,392 | 1,490 | 1,392 | 1,490 | +103 | +7.4% | 9,300 |
| 2024/09/20 | 1,362 | 1,430 | 1,362 | 1,387 | +7 | +0.5% | 3,500 |
| 2024/09/19 | 1,327 | 1,380 | 1,327 | 1,380 | +60 | +4.5% | 3,500 |
| 2024/09/18 | 1,311 | 1,429 | 1,311 | 1,320 | +25 | +1.9% | 9,000 |
| 2024/09/17 | 1,274 | 1,329 | 1,252 | 1,295 | +16 | +1.3% | 7,200 |
| 2024/09/13 | 1,236 | 1,292 | 1,236 | 1,279 | +51 | +4.2% | 4,400 |
| 2024/09/12 | 1,285 | 1,305 | 1,228 | 1,228 | -42 | -3.3% | 7,100 |
| 2024/09/11 | 1,306 | 1,320 | 1,220 | 1,270 | -36 | -2.8% | 7,300 |
| 2024/09/10 | 1,346 | 1,349 | 1,305 | 1,306 | +6 | +0.5% | 3,200 |
| 2024/09/09 | 1,272 | 1,323 | 1,212 | 1,300 | -62 | -4.6% | 13,900 |
| 2024/09/06 | 1,402 | 1,410 | 1,332 | 1,362 | -48 | -3.4% | 3,700 |
| 2024/09/05 | 1,401 | 1,452 | 1,386 | 1,410 | -8 | -0.6% | 8,600 |
| 2024/09/04 | 1,429 | 1,435 | 1,400 | 1,418 | -41 | -2.8% | 6,000 |
| 2024/09/03 | 1,498 | 1,498 | 1,449 | 1,459 | -28 | -1.9% | 7,200 |
| 2024/09/02 | 1,500 | 1,520 | 1,445 | 1,487 | -8 | -0.5% | 5,700 |
| 2024/08/30 | 1,487 | 1,509 | 1,455 | 1,495 | +6 | +0.4% | 3,900 |
| 2024/08/29 | 1,454 | 1,515 | 1,440 | 1,489 | +40 | +2.8% | 17,200 |
| 2024/08/28 | 1,431 | 1,449 | 1,394 | 1,449 | +48 | +3.4% | 9,300 |
| 2024/08/27 | 1,360 | 1,415 | 1,356 | 1,401 | +45 | +3.3% | 7,100 |
| 2024/08/26 | 1,300 | 1,377 | 1,290 | 1,356 | +57 | +4.4% | 11,700 |
| 2024/08/23 | 1,313 | 1,320 | 1,277 | 1,299 | -8 | -0.6% | 7,800 |
| 2024/08/22 | 1,258 | 1,307 | 1,231 | 1,307 | -4 | -0.3% | 24,800 |
| 2024/08/21 | 1,257 | 1,349 | 1,231 | 1,311 | +76 | +6.2% | 19,000 |
| 2024/08/20 | 1,231 | 1,257 | 1,230 | 1,235 | +4 | +0.3% | 3,900 |
| 2024/08/19 | 1,245 | 1,274 | 1,201 | 1,231 | -13 | -1% | 8,500 |
| 2024/08/16 | 1,251 | 1,271 | 1,195 | 1,244 | +17 | +1.4% | 7,700 |
| 2024/08/15 | 1,272 | 1,307 | 1,220 | 1,227 | -51 | -4% | 6,200 |
| 2024/08/14 | 1,282 | 1,310 | 1,250 | 1,278 | +26 | +2.1% | 4,400 |
201～
250
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 | 519,000円 | +59.2% | +151.7% | 0.00% | 21.66倍 | 2.98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 | 11,300円 | -4.4% | - | 0.00% | - | 0.97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 | 77,900円 | -7.9% | -13.0% | 3.59% | 15.50倍 | 0.63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 | 418,500円 | -9.1% | -28.8% | 0.00% | 14.00倍 | 1.01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 | 101,800円 | -3.0% | - | 3.05% | 30.92倍 | 0.47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
