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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,500 | 1,519 | 1,482 | 1,493 | +23 | +1.6% | 10,000 |
| 2024/05/30 | 1,484 | 1,495 | 1,444 | 1,470 | -32 | -2.1% | 17,300 |
| 2024/05/29 | 1,554 | 1,585 | 1,501 | 1,502 | -52 | -3.3% | 13,400 |
| 2024/05/28 | 1,560 | 1,595 | 1,550 | 1,554 | -16 | -1% | 6,200 |
| 2024/05/27 | 1,562 | 1,573 | 1,532 | 1,570 | +25 | +1.6% | 9,900 |
| 2024/05/24 | 1,547 | 1,557 | 1,510 | 1,545 | -21 | -1.3% | 12,500 |
| 2024/05/23 | 1,551 | 1,588 | 1,517 | 1,566 | +28 | +1.8% | 19,000 |
| 2024/05/22 | 1,531 | 1,602 | 1,528 | 1,538 | +5 | +0.3% | 20,400 |
| 2024/05/21 | 1,602 | 1,617 | 1,522 | 1,533 | -100 | -6.1% | 66,500 |
| 2024/05/20 | 1,680 | 1,723 | 1,616 | 1,633 | -78 | -4.6% | 42,300 |
| 2024/05/17 | 1,691 | 1,724 | 1,677 | 1,711 | +18 | +1.1% | 15,600 |
| 2024/05/16 | 1,711 | 1,729 | 1,660 | 1,693 | -12 | -0.7% | 24,000 |
| 2024/05/15 | 1,763 | 1,763 | 1,701 | 1,705 | -68 | -3.8% | 22,600 |
| 2024/05/14 | 1,772 | 1,820 | 1,745 | 1,773 | +1 | +0.1% | 26,800 |
| 2024/05/13 | 1,733 | 1,813 | 1,664 | 1,772 | +54 | +3.1% | 28,400 |
| 2024/05/10 | 1,716 | 1,791 | 1,715 | 1,718 | +3 | +0.2% | 29,800 |
| 2024/05/09 | 1,715 | 1,846 | 1,641 | 1,715 | -200 | -10.4% | 175,200 |
| 2024/05/08 | 2,055 | 2,055 | 1,822 | 1,915 | -153 | -7.4% | 97,100 |
| 2024/05/07 | 2,104 | 2,104 | 2,005 | 2,068 | +14 | +0.7% | 15,400 |
| 2024/05/02 | 2,092 | 2,109 | 2,050 | 2,054 | -30 | -1.4% | 16,300 |
| 2024/05/01 | 2,057 | 2,084 | 2,049 | 2,084 | ±0 | ±0% | 9,100 |
| 2024/04/30 | 1,999 | 2,103 | 1,982 | 2,084 | +100 | +5% | 10,600 |
| 2024/04/26 | 1,960 | 2,019 | 1,960 | 1,984 | +14 | +0.7% | 12,400 |
| 2024/04/25 | 2,000 | 2,000 | 1,951 | 1,970 | -34 | -1.7% | 4,900 |
| 2024/04/24 | 1,961 | 2,020 | 1,950 | 2,004 | +44 | +2.2% | 9,900 |
| 2024/04/23 | 1,989 | 2,005 | 1,943 | 1,960 | -29 | -1.5% | 7,100 |
| 2024/04/22 | 1,954 | 2,000 | 1,950 | 1,989 | +21 | +1.1% | 11,600 |
| 2024/04/19 | 2,000 | 2,000 | 1,914 | 1,968 | -47 | -2.3% | 17,100 |
| 2024/04/18 | 1,960 | 2,038 | 1,934 | 2,015 | +37 | +1.9% | 13,200 |
| 2024/04/17 | 1,970 | 1,995 | 1,931 | 1,978 | -2 | -0.1% | 17,400 |
| 2024/04/16 | 1,918 | 2,017 | 1,891 | 1,980 | +61 | +3.2% | 33,300 |
| 2024/04/15 | 1,895 | 1,958 | 1,886 | 1,919 | +38 | +2% | 23,300 |
| 2024/04/12 | 1,950 | 1,950 | 1,870 | 1,881 | -68 | -3.5% | 22,500 |
| 2024/04/11 | 1,927 | 1,962 | 1,880 | 1,949 | -1 | -0.1% | 31,300 |
| 2024/04/10 | 1,950 | 1,999 | 1,950 | 1,950 | -9 | -0.5% | 15,500 |
| 2024/04/09 | 1,920 | 1,980 | 1,903 | 1,959 | +30 | +1.6% | 34,400 |
| 2024/04/08 | 1,982 | 2,034 | 1,922 | 1,929 | -41 | -2.1% | 35,900 |
| 2024/04/05 | 2,009 | 2,033 | 1,931 | 1,970 | -85 | -4.1% | 43,400 |
| 2024/04/04 | 2,127 | 2,127 | 2,050 | 2,055 | -22 | -1.1% | 23,500 |
| 2024/04/03 | 2,000 | 2,121 | 1,949 | 2,077 | +75 | +3.7% | 52,300 |
| 2024/04/02 | 2,063 | 2,063 | 1,913 | 2,002 | -41 | -2% | 67,600 |
| 2024/04/01 | 2,080 | 2,094 | 2,015 | 2,043 | +2 | +0.1% | 37,100 |
| 2024/03/29 | 2,110 | 2,139 | 2,020 | 2,041 | -64 | -3% | 36,500 |
| 2024/03/28 | 2,128 | 2,145 | 2,092 | 2,105 | -29 | -1.4% | 19,500 |
| 2024/03/27 | 2,155 | 2,197 | 2,125 | 2,134 | -21 | -1% | 23,700 |
| 2024/03/26 | 2,181 | 2,192 | 2,121 | 2,155 | -40 | -1.8% | 32,000 |
| 2024/03/25 | 2,257 | 2,388 | 2,155 | 2,195 | +88 | +4.2% | 179,600 |
| 2024/03/22 | 2,155 | 2,175 | 2,090 | 2,107 | -43 | -2% | 11,300 |
| 2024/03/21 | 2,149 | 2,186 | 2,143 | 2,150 | +35 | +1.7% | 20,300 |
| 2024/03/19 | 2,139 | 2,165 | 2,080 | 2,115 | -27 | -1.3% | 15,300 |
301～
350
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
