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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,180 | 1,290 | 1,154 | 1,252 | +132 | +11.8% | 13,200 |
| 2024/08/09 | 1,128 | 1,174 | 1,108 | 1,120 | +20 | +1.8% | 11,100 |
| 2024/08/08 | 1,170 | 1,170 | 1,043 | 1,100 | -100 | -8.3% | 87,300 |
| 2024/08/07 | 1,119 | 1,250 | 1,101 | 1,200 | +101 | +9.2% | 16,900 |
| 2024/08/06 | 1,063 | 1,133 | 1,050 | 1,099 | +7 | +0.6% | 30,700 |
| 2024/08/05 | 1,242 | 1,280 | 1,092 | 1,092 | -300 | -21.6% | 26,700 |
| 2024/08/02 | 1,516 | 1,517 | 1,350 | 1,392 | -125 | -8.2% | 19,200 |
| 2024/08/01 | 1,590 | 1,590 | 1,514 | 1,517 | -76 | -4.8% | 7,400 |
| 2024/07/31 | 1,582 | 1,595 | 1,528 | 1,593 | -1 | -0.1% | 6,000 |
| 2024/07/30 | 1,583 | 1,599 | 1,546 | 1,594 | +10 | +0.6% | 2,400 |
| 2024/07/29 | 1,540 | 1,584 | 1,526 | 1,584 | +48 | +3.1% | 1,600 |
| 2024/07/26 | 1,510 | 1,565 | 1,510 | 1,536 | -29 | -1.9% | 3,700 |
| 2024/07/25 | 1,567 | 1,582 | 1,530 | 1,565 | -20 | -1.3% | 3,600 |
| 2024/07/24 | 1,616 | 1,616 | 1,571 | 1,585 | -39 | -2.4% | 3,000 |
| 2024/07/23 | 1,610 | 1,624 | 1,591 | 1,624 | +7 | +0.4% | 1,800 |
| 2024/07/22 | 1,630 | 1,630 | 1,570 | 1,617 | -18 | -1.1% | 5,300 |
| 2024/07/19 | 1,657 | 1,665 | 1,635 | 1,635 | -62 | -3.7% | 3,500 |
| 2024/07/18 | 1,673 | 1,698 | 1,632 | 1,697 | +17 | +1% | 8,300 |
| 2024/07/17 | 1,690 | 1,700 | 1,664 | 1,680 | -10 | -0.6% | 3,600 |
| 2024/07/16 | 1,677 | 1,716 | 1,671 | 1,690 | +14 | +0.8% | 3,400 |
| 2024/07/12 | 1,684 | 1,710 | 1,664 | 1,676 | -8 | -0.5% | 3,600 |
| 2024/07/11 | 1,651 | 1,687 | 1,651 | 1,684 | +34 | +2.1% | 3,600 |
| 2024/07/10 | 1,685 | 1,695 | 1,569 | 1,650 | -35 | -2.1% | 14,500 |
| 2024/07/09 | 1,794 | 1,794 | 1,650 | 1,685 | -84 | -4.7% | 34,800 |
| 2024/07/08 | 1,776 | 1,780 | 1,723 | 1,769 | -7 | -0.4% | 8,900 |
| 2024/07/05 | 1,769 | 1,796 | 1,769 | 1,776 | -8 | -0.4% | 2,600 |
| 2024/07/04 | 1,770 | 1,793 | 1,766 | 1,784 | ±0 | ±0% | 3,000 |
| 2024/07/03 | 1,767 | 1,784 | 1,762 | 1,784 | +11 | +0.6% | 1,900 |
| 2024/07/02 | 1,800 | 1,820 | 1,710 | 1,773 | -27 | -1.5% | 15,200 |
| 2024/07/01 | 1,869 | 1,870 | 1,771 | 1,800 | -30 | -1.6% | 27,600 |
| 2024/06/28 | 1,824 | 1,830 | 1,735 | 1,830 | +5 | +0.3% | 19,300 |
| 2024/06/27 | 1,703 | 1,827 | 1,703 | 1,825 | +122 | +7.2% | 19,700 |
| 2024/06/26 | 1,689 | 1,734 | 1,682 | 1,703 | +15 | +0.9% | 7,000 |
| 2024/06/25 | 1,695 | 1,702 | 1,671 | 1,688 | +6 | +0.4% | 3,800 |
| 2024/06/24 | 1,703 | 1,704 | 1,681 | 1,682 | +12 | +0.7% | 6,000 |
| 2024/06/21 | 1,675 | 1,718 | 1,644 | 1,670 | ±0 | ±0% | 5,200 |
| 2024/06/20 | 1,722 | 1,722 | 1,659 | 1,670 | -20 | -1.2% | 5,600 |
| 2024/06/19 | 1,684 | 1,770 | 1,662 | 1,690 | +10 | +0.6% | 26,800 |
| 2024/06/18 | 1,621 | 1,696 | 1,617 | 1,680 | +95 | +6% | 23,500 |
| 2024/06/17 | 1,623 | 1,633 | 1,570 | 1,585 | -20 | -1.2% | 8,200 |
| 2024/06/14 | 1,542 | 1,619 | 1,531 | 1,605 | +64 | +4.2% | 12,000 |
| 2024/06/13 | 1,524 | 1,549 | 1,520 | 1,541 | +17 | +1.1% | 5,000 |
| 2024/06/12 | 1,543 | 1,545 | 1,507 | 1,524 | +11 | +0.7% | 2,800 |
| 2024/06/11 | 1,515 | 1,537 | 1,507 | 1,513 | ±0 | ±0% | 3,900 |
| 2024/06/10 | 1,474 | 1,518 | 1,474 | 1,513 | +56 | +3.8% | 6,500 |
| 2024/06/07 | 1,455 | 1,488 | 1,455 | 1,457 | -3 | -0.2% | 3,400 |
| 2024/06/06 | 1,504 | 1,504 | 1,450 | 1,460 | -34 | -2.3% | 11,300 |
| 2024/06/05 | 1,523 | 1,538 | 1,494 | 1,494 | +1 | +0.1% | 7,500 |
| 2024/06/04 | 1,529 | 1,529 | 1,492 | 1,493 | -40 | -2.6% | 14,300 |
| 2024/06/03 | 1,518 | 1,549 | 1,518 | 1,533 | +40 | +2.7% | 4,900 |
251～
300
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 | 518,000円 | +59.2% | +151.7% | 0.00% | 21.62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
