3569 セーレン
- 3569
- 2020/08/07
- 時価
- 736億円
- PER
- 7.4倍
- 2010年以降
- 7.71-24.24倍
（2010-2019年） - PBR
- 0.83倍
- 2010年以降
- 0.56-1.83倍
（2010-2019年） - 配当
- 3.16%
- ROE
- 10.84%
- ROA
- 6.76%
- 資料
- Link
- CSV,JSON
株価チャート
株価
8/7
- 前日 (8/6)
- 1,231
- 始値
- 1,210
- 高値
- 1,210
- 安値
- 1,131
- 終値 -7.47%
- 1,139
- 出来高 +297.74%
- 176,200
乖離率
- 株価（5日）
移動平均値 - -6.41%
1,217 - 株価（25日）
移動平均値 - -12.38%
1,300 - 出来高（5日）
移動平均値 - +105.6%
85,700
2020/03/12～2020/08/07
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 08/07 | 1,210 | 1,210 | 1,131 | 1,139 | -7.47% | 176,200 | 736億1772万 | -12.38% | 7.4 | 0.83 |
| 08/06 | 1,217 | 1,244 | 1,217 | 1,231 | -0.49% | 44,300 | 795億6401万 | -5.81% | 8 | 0.9 |
| 08/05 | 1,244 | 1,250 | 1,231 | 1,237 | -1.04% | 65,300 | 799億5182万 | -5.72% | 8.04 | 0.9 |
| 08/04 | 1,238 | 1,262 | 1,236 | 1,250 | +1.96% | 64,200 | 807億9205万 | -5.16% | 8.12 | 0.91 |
| 08/03 | 1,206 | 1,226 | 1,201 | 1,226 | +1.32% | 78,500 | 792億4084万 | -7.33% | 7.96 | 0.9 |
| 07/31 | 1,280 | 1,280 | 1,209 | 1,210 | -6.27% | 114,900 | 782億671万 | -8.89% | 7.86 | 0.89 |
| 07/30 | 1,305 | 1,312 | 1,291 | 1,291 | -0.62% | 45,400 | 834億4203万 | -3.3% | 8.39 | 0.94 |
| 07/29 | 1,315 | 1,318 | 1,297 | 1,299 | -1.22% | 65,900 | 839億5910万 | -3.06% | 8.44 | 0.95 |
| 07/28 | 1,328 | 1,328 | 1,313 | 1,315 | -0.98% | 35,600 | 849億9324万 | -2.08% | 8.54 | 0.96 |
| 07/27 | 1,308 | 1,338 | 1,294 | 1,328 | +0.08% | 69,000 | 858億3348万 | -1.19% | 8.63 | 0.97 |
| 07/22 | 1,325 | 1,353 | 1,322 | 1,327 | -0.38% | 58,400 | 857億6884万 | -1.41% | 8.62 | 0.97 |
| 07/21 | 1,344 | 1,344 | 1,317 | 1,332 | -2.06% | 88,600 | 860億9201万 | -1.04% | 8.65 | 0.97 |
| 07/20 | 1,377 | 1,377 | 1,328 | 1,360 | -0.44% | 66,100 | 879億175万 | +0.97% | 8.84 | 0.99 |
| 07/17 | 1,401 | 1,401 | 1,357 | 1,366 | -0.94% | 78,600 | 882億8956万 | +1.64% | 8.87 | 1 |
| 07/16 | 1,385 | 1,412 | 1,350 | 1,379 | +1.62% | 137,100 | 891億2979万 | +2.76% | 8.96 | 1.01 |
| 07/15 | 1,358 | 1,358 | 1,329 | 1,357 | +2.11% | 51,500 | 877億785万 | +1.12% | 8.82 | 0.99 |
| 07/14 | 1,333 | 1,359 | 1,319 | 1,329 | +0.53% | 62,200 | 858億9811万 | -1.04% | 8.63 | 0.97 |
| 07/13 | 1,280 | 1,324 | 1,280 | 1,322 | +5.59% | 54,400 | 854億4568万 | -1.71% | 8.59 | 0.97 |
| 07/10 | 1,286 | 1,292 | 1,252 | 1,252 | -3.17% | 81,400 | 809億2132万 | -6.98% | 8.13 | 0.92 |
| 07/09 | 1,313 | 1,315 | 1,292 | 1,293 | -1.52% | 53,900 | 835億7130万 | -4.29% | 8.4 | 0.95 |
| 07/08 | 1,338 | 1,353 | 1,312 | 1,313 | -2.6% | 46,800 | 848億6397万 | -2.96% | 8.53 | 0.96 |
| 07/07 | 1,353 | 1,353 | 1,330 | 1,348 | 0% | 59,600 | 871億2615万 | -0.44% | 8.76 | 0.99 |
| 07/06 | 1,335 | 1,352 | 1,332 | 1,348 | +1.74% | 86,400 | 871億2615万 | -0.44% | 8.76 | 0.99 |
| 07/03 | 1,334 | 1,335 | 1,317 | 1,325 | +0.53% | 82,900 | 856億3958万 | -2.07% | 8.61 | 0.97 |
| 07/02 | 1,325 | 1,332 | 1,298 | 1,318 | +0.38% | 87,200 | 851億8714万 | -2.59% | 8.56 | 0.96 |
| 07/01 | 1,360 | 1,360 | 1,308 | 1,313 | -3.53% | 84,900 | 848億6397万 | -3.1% | 8.53 | 0.96 |
| 06/30 | 1,396 | 1,412 | 1,359 | 1,361 | -2.02% | 95,500 | 879億6639万 | +0.37% | 8.84 | 1 |
| 06/29 | 1,371 | 1,413 | 1,369 | 1,389 | +0.51% | 105,200 | 897億7613万 | +2.51% | 9.02 | 1.01 |
| 06/26 | 1,362 | 1,383 | 1,362 | 1,382 | +3.13% | 94,200 | 893億2369万 | +2.22% | 8.98 | 1.01 |
| 06/25 | 1,360 | 1,364 | 1,338 | 1,340 | -2.83% | 113,900 | 866億908万 | -0.74% | 8.71 | 0.98 |
| 06/24 | 1,411 | 1,411 | 1,379 | 1,379 | -2.75% | 59,700 | 891億2979万 | +2.22% | 8.96 | 1.01 |
| 06/23 | 1,405 | 1,434 | 1,386 | 1,418 | +1.87% | 100,000 | 916億5051万 | +5.27% | 9.21 | 1.04 |
| 06/22 | 1,358 | 1,419 | 1,352 | 1,392 | +4.19% | 168,600 | 899億7003万 | +3.73% | 9.04 | 1.02 |
| 06/19 | 1,363 | 1,363 | 1,324 | 1,336 | -1.98% | 161,600 | 863億5055万 | -0.07% | 8.68 | 0.98 |
| 06/18 | 1,331 | 1,372 | 1,318 | 1,363 | +1.72% | 96,800 | 880億9565万 | +2.1% | 8.85 | 1 |
| 06/17 | 1,355 | 1,355 | 1,329 | 1,340 | -1.47% | 46,700 | 866億908万 | +0.68% | 8.71 | 0.98 |
| 06/16 | 1,312 | 1,360 | 1,299 | 1,360 | +7.09% | 105,200 | 879億175万 | +2.33% | 8.84 | 0.99 |
| 06/15 | 1,323 | 1,329 | 1,270 | 1,270 | -4.87% | 109,400 | 820億8473万 | -4.22% | 8.25 | 0.93 |
| 06/12 | 1,335 | 1,339 | 1,316 | 1,335 | -1.62% | 89,700 | 862億8591万 | +0.53% | 8.67 | 0.98 |
| 06/11 | 1,388 | 1,388 | 1,354 | 1,357 | -2.65% | 84,700 | 877億785万 | +2.42% | 8.82 | 0.99 |
| 06/10 | 1,375 | 1,401 | 1,365 | 1,394 | +1.6% | 73,400 | 900億9930万 | +5.69% | 9.06 | 1.02 |
| 06/09 | 1,375 | 1,378 | 1,355 | 1,372 | +0.59% | 72,500 | 886億7736万 | +4.49% | 8.91 | 1 |
| 06/08 | 1,370 | 1,370 | 1,346 | 1,364 | +0.66% | 66,200 | 881億6029万 | +4.2% | 8.86 | 1 |
| 06/05 | 1,342 | 1,355 | 1,336 | 1,355 | 0% | 84,400 | 875億7859万 | +3.91% | 8.8 | 0.99 |
| 06/04 | 1,370 | 1,370 | 1,334 | 1,355 | +0.52% | 106,300 | 875億7859万 | +4.15% | 8.8 | 0.99 |
| 06/03 | 1,347 | 1,359 | 1,336 | 1,348 | +1.05% | 108,200 | 871億2615万 | +3.77% | 8.76 | 0.98 |
| 06/02 | 1,320 | 1,341 | 1,320 | 1,334 | +1.21% | 101,700 | 862億2128万 | +2.93% | 8.67 | 0.97 |
| 06/01 | 1,341 | 1,341 | 1,299 | 1,318 | -1.35% | 87,200 | 851億8714万 | +2.01% | 8.56 | 0.96 |
| 05/29 | 1,350 | 1,365 | 1,336 | 1,336 | -1.76% | 144,500 | 863億5055万 | +3.73% | 8.68 | 0.98 |
| 05/28 | 1,360 | 1,367 | 1,333 | 1,360 | +0.52% | 153,000 | 879億175万 | +5.84% | 8.84 | 0.99 |
| 05/27 | 1,330 | 1,359 | 1,321 | 1,353 | +1.27% | 126,500 | 874億4932万 | +5.7% | 8.79 | 0.99 |
| 05/26 | 1,320 | 1,336 | 1,310 | 1,336 | +1.75% | 102,100 | 863億5055万 | +4.7% | 8.68 | 0.98 |
| 05/25 | 1,300 | 1,317 | 1,289 | 1,313 | +0.15% | 114,000 | 848億6397万 | +3.22% | 8.53 | 0.96 |
| 05/22 | 1,345 | 1,373 | 1,299 | 1,311 | -0.76% | 186,100 | 847億3470万 | +3.23% | 8.52 | 0.96 |
| 05/21 | 1,332 | 1,358 | 1,301 | 1,321 | -0.45% | 100,000 | 853億8104万 | +4.18% | 8.58 | 0.96 |
| 05/20 | 1,333 | 1,339 | 1,311 | 1,327 | +3.03% | 100,700 | 857億6884万 | +4.74% | 8.62 | 0.97 |
| 05/19 | 1,305 | 1,309 | 1,287 | 1,288 | +0.78% | 80,500 | 832億4813万 | +1.82% | 8.37 | 0.94 |
| 05/18 | 1,280 | 1,280 | 1,262 | 1,278 | -0.23% | 65,400 | 826億179万 | +0.95% | 8.3 | 0.93 |
| 05/15 | 1,278 | 1,291 | 1,261 | 1,281 | +1.26% | 73,300 | 827億9570万 | +1.18% | 8.32 | 0.94 |
| 05/14 | 1,280 | 1,288 | 1,262 | 1,265 | -1.86% | 88,300 | 817億6156万 | +0.08% | 8.22 | 0.92 |
| 05/13 | 1,270 | 1,291 | 1,261 | 1,289 | -0.31% | 87,800 | 833億1276万 | +2.22% | 8.37 | 0.94 |
| 05/12 | 1,310 | 1,310 | 1,275 | 1,293 | -1% | 74,100 | 835億7130万 | +2.7% | 8.4 | 0.94 |
| 05/11 | 1,267 | 1,307 | 1,267 | 1,306 | +3.49% | 57,900 | 844億1154万 | +3.9% | 8.48 | 0.95 |
| 05/08 | 1,239 | 1,264 | 1,238 | 1,262 | +3.36% | 86,200 | 815億6766万 | +0.4% | 8.2 | 0.92 |
| 05/07 | 1,237 | 1,240 | 1,201 | 1,221 | -1.05% | 97,100 | 789億1768万 | -3.1% | 7.93 | 0.89 |
| 05/01 | 1,263 | 1,263 | 1,230 | 1,234 | -3.44% | 56,200 | 797億5791万 | -2.68% | 8.02 | 0.9 |
| 04/30 | 1,292 | 1,292 | 1,270 | 1,278 | +2.24% | 85,500 | 826億179万 | +0.63% | 8.3 | 0.93 |
| 04/28 | 1,270 | 1,273 | 1,222 | 1,250 | -2.04% | 70,600 | 807億9205万 | -1.5% | 8.12 | 0.91 |
| 04/27 | 1,300 | 1,300 | 1,258 | 1,276 | -0.7% | 71,200 | 824億7253万 | +0.71% | 8.29 | 0.93 |
| 04/24 | 1,280 | 1,285 | 1,258 | 1,285 | +0.31% | 74,100 | 830億5423万 | +1.58% | 8.35 | 0.94 |
| 04/23 | 1,245 | 1,281 | 1,245 | 1,281 | +3.72% | 65,800 | 827億9570万 | +1.75% | 8.32 | 0.94 |
| 04/22 | 1,222 | 1,238 | 1,202 | 1,235 | +0.65% | 87,500 | 798億2255万 | -1.52% | 8.02 | 0.9 |
| 04/21 | 1,230 | 1,230 | 1,207 | 1,227 | -1.29% | 62,000 | 793億548万 | -2% | 7.97 | 0.9 |
| 04/20 | 1,265 | 1,265 | 1,230 | 1,243 | -0.72% | 52,000 | 803億3962万 | -0.32% | 8.08 | 0.91 |
| 04/17 | 1,269 | 1,288 | 1,233 | 1,252 | -0.16% | 83,000 | 809億2132万 | +0.81% | 8.13 | 0.91 |
| 04/16 | 1,214 | 1,254 | 1,213 | 1,254 | +2.03% | 82,500 | 810億5059万 | +1.21% | 8.15 | 0.92 |
| 04/15 | 1,269 | 1,269 | 1,218 | 1,229 | -3.15% | 97,100 | 794億3475万 | -0.81% | 7.98 | 0.9 |
| 04/14 | 1,265 | 1,271 | 1,235 | 1,269 | +1.36% | 86,900 | 820億2009万 | +2.34% | 8.24 | 0.93 |
| 04/13 | 1,302 | 1,302 | 1,249 | 1,252 | -3.84% | 44,100 | 809億2132万 | +1.05% | 8.13 | 0.91 |
| 04/10 | 1,281 | 1,303 | 1,237 | 1,302 | +1.64% | 51,800 | 841億5300万 | +4.83% | 8.46 | 0.95 |
| 04/09 | 1,300 | 1,324 | 1,265 | 1,281 | -1.39% | 83,900 | 827億9570万 | +2.89% | 8.32 | 0.94 |
| 04/08 | 1,291 | 1,308 | 1,277 | 1,299 | +0.7% | 110,600 | 839億5910万 | +4.09% | 8.44 | 0.95 |
| 04/07 | 1,269 | 1,294 | 1,241 | 1,290 | +4.12% | 73,900 | 833億7740万 | +3.04% | 8.38 | 0.94 |
| 04/06 | 1,176 | 1,244 | 1,151 | 1,239 | +4.29% | 93,700 | 800億8108万 | -1.43% | 8.05 | 0.9 |
| 04/03 | 1,210 | 1,234 | 1,168 | 1,188 | -2.54% | 46,200 | 767億8477万 | -5.94% | 7.72 | 0.87 |
| 04/02 | 1,231 | 1,239 | 1,191 | 1,219 | -2.64% | 123,600 | 787億8841万 | -4.32% | 7.92 | 0.89 |
| 04/01 | 1,270 | 1,298 | 1,236 | 1,252 | -3.69% | 91,200 | 809億2132万 | -2.49% | 8.13 | 0.91 |
| 03/31 | 1,381 | 1,386 | 1,282 | 1,300 | -3.77% | 149,500 | 840億2373万 | +0.46% | 8.43 | 0.92 |
| 03/30 | 1,390 | 1,430 | 1,300 | 1,351 | -4.52% | 276,100 | 873億2005万 | +3.45% | 8.76 | 0.96 |
| 03/27 | 1,336 | 1,423 | 1,300 | 1,415 | +9.95% | 250,800 | 914億5660万 | +7.6% | 9.18 | 1 |
| 03/26 | 1,216 | 1,299 | 1,189 | 1,287 | +3.29% | 153,600 | 831億8350万 | -2.57% | 8.35 | 0.91 |
| 03/25 | 1,234 | 1,248 | 1,196 | 1,246 | +3.57% | 146,000 | 805億3352万 | -6.53% | 8.08 | 0.88 |
| 03/24 | 1,220 | 1,221 | 1,180 | 1,203 | -1.07% | 147,800 | 777億5427万 | -10.69% | 7.8 | 0.85 |
| 03/23 | 1,227 | 1,232 | 1,109 | 1,216 | +5.74% | 190,700 | 785億9451万 | -10.79% | 7.89 | 0.86 |
| 03/19 | 1,169 | 1,202 | 1,126 | 1,150 | +0.61% | 139,000 | 743億2869万 | -16.55% | 7.46 | 0.81 |
| 03/18 | 1,187 | 1,212 | 1,140 | 1,143 | -3.87% | 240,400 | 738億7625万 | -18.12% | 7.41 | 0.81 |
| 03/17 | 1,070 | 1,201 | 1,038 | 1,189 | +8.29% | 237,700 | 768億4940万 | -15.97% | 7.71 | 0.84 |
| 03/16 | 1,139 | 1,160 | 1,095 | 1,098 | -2.75% | 117,700 | 709億6774万 | -23.32% | 7.12 | 0.78 |
| 03/13 | 1,094 | 1,158 | 1,073 | 1,129 | -4.65% | 209,500 | 729億7138万 | -22.25% | 7.32 | 0.8 |
| 03/12 | 1,202 | 1,228 | 1,165 | 1,184 | -5.05% | 166,300 | 765億2623万 | -19.51% | 7.68 | 0.84 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2010年 3月期 | 678 12/16 12/11 | 422 5/28 | 271,500 7/31 | - | - | +15.91% 8/19 | -11.67% 2/1 |
| 2011年 3月期 | 684 1/12 | 432 3/15 | 356,500 7/6 | 442億941万 | 279億2173万 | +13.03% 1/11 | -22.59% 3/15 |
| 2012年 3月期 | 580 4/1 | 430 8/9 | 137,600 2/29 | 374億8751万 | 277億9246万 | +8.25% 3/2 | -12.01% 8/8 |
| 2013年 3月期 | 636 3/14 | 457 11/15 | 480,500 3/12 | 411億699万 | 295億3757万 | +11.59% 3/13 | -10.2% 7/24 |
| 2014年 3月期 | 875 3/25 1/21 他2件 | 547 4/2 | 671,700 7/18 | 565億5444万 | 353億5460万 | +16.36% 5/15 | -13.06% 6/7 |
| 2015年 3月期 | 1,115 3/19 3/18 他2件 | 785 5/21 | 670,200 10/30 | 720億6651万 | 507億3741万 | +12.04% 5/8 | -7.17% 12/17 |
| 2016年 3月期 | 1,550 11/13 | 1,019 2/12 | 522,800 12/18 | 1001億8215万 | 658億6168万 | +20.99% 5/13 | -14.76% 2/12 |
| 2017年 3月期 | 1,709 3/31 | 906 7/8 | 917,000 5/11 | 1104億5890万 | 585億5808万 | +15.49% 8/1 | -14.79% 6/24 |
| 2018年 3月期 | 2,363 1/23 | 1,459 5/1 | 919,800 5/1 | 1527億2930万 | 943億48万 | +9.89% 8/7 | -11.35% 2/14 |
| 2019年 3月期 | 1,951 2/19 | 1,568 12/25 | 283,100 3/28 | 1261億24万 | 1013億4555万 | +7.3% 2/6 | -9.03% 5/10 |
| 最新 | 1,139 2020/8/7 | 176,200 | 736億1772万 | -12.38% 1,300 | |||
年間値上がり率
- 1984/12/26 vs 1983/12/21
- 74%（1.74倍）
- 1985/12/28 vs 1984/12/26
- -22%（0.78倍）
- 1986/12/27 vs 1985/12/28
- -10%（0.9倍）
- 1987/12/26 vs 1986/12/27
- 51%（1.51倍）
- 1988/12/24 vs 1987/12/26
- 80%（1.8倍）
- 1989/12/29 vs 1988/12/24
- 199%（2.99倍）
- 1990/12/27 vs 1989/12/29
- 8%（1.08倍）
- 1991/12/27 vs 1990/12/27
- -47%（0.53倍）
- 1992/12/30 vs 1991/12/27
- -36%（0.64倍）
- 1993/12/27 vs 1992/12/30
- -27%（0.73倍）
- 1994/12/30 vs 1993/12/27
- 64%（1.64倍）
- 1995/12/28 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/30 vs 1995/12/28
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- 65%（1.65倍）
- 1999/12/30 vs 1998/12/30
- -30%（0.7倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/27 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/27
- 46%（1.46倍）
- 2003/12/30 vs 2002/12/30
- 65%（1.65倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 152%（2.52倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/08/07 vs 2019/12/30
- -28%（0.72倍）
- 過去安値
160円（1983/01/26） - 612%（7.12倍）
1,139円（8/7）