3569 セーレン

3569
2021/02/26
時価
1174億円
PER 予
19.49倍
2010年以降
7.71-24.24倍
(2010-2019年)
PBR
1.29倍
2010年以降
0.56-1.83倍
(2010-2019年)
配当 予
1.98%
ROE 予
6.62%
ROA 予
3.51%
資料
Link
CSV,JSON

株価チャート

株価

2/26

前日 (2/25)
1,888
始値
1,887
高値
1,890
安値
1,816
終値 -3.76%
1,817
出来高 +94.78%
186,600

乖離率

株価(5日)
移動平均値
-3.4%
1,881
株価(25日)
移動平均値
+3.12%
1,762
出来高(5日)
移動平均値
+52.9%
122,040

2020/09/30~2021/02/26

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PERPBR
2021
02/261,8871,8901,8161,817-3.76%186,6001174億3933万+3.12%19.491.29
02/251,8931,9101,8861,888-0.05%95,8001220億2832万+7.76%20.251.34
02/241,9301,9451,8751,889-1.05%100,9001220億9295万+8.63%20.261.34
02/221,9271,9481,9011,909+0.42%85,3001233億8563万+10.54%20.481.36
02/191,8741,9211,8601,901+1.88%141,6001228億6856万+10.91%20.391.35
02/181,8801,9051,8651,866-0.69%71,1001206億638万+9.57%20.021.32
02/171,8751,8921,8681,879-0.63%104,8001214億4662万+10.92%20.161.33
02/161,9391,9481,8801,891-2.88%155,6001222億2222万+12.29%20.291.34
02/151,9921,9921,9341,947-2.45%209,5001258億4170万+16.24%20.891.38
02/121,9932,0221,9931,996+1.53%331,2001290億875万+20.02%21.411.42
02/101,9001,9761,8921,966+2.56%352,9001270億6974万+19.37%21.091.4
02/091,8651,9431,8411,917+5.04%432,2001239億269万+17.46%20.561.36
02/081,7311,8421,7111,825+5.49%395,4001179億5640万+12.86%19.581.3
02/051,7201,7461,6951,730+1.11%191,4001118億1620万+7.65%18.561.23
02/041,6291,7301,6291,711+5.16%262,2001105億8816万+6.87%18.351.21
02/031,6001,6291,5981,627+2.26%108,4001051億5894万+1.94%17.451.16
02/021,5851,6001,5781,591+0.44%76,0001028億3213万-0.25%17.071.13
02/011,5671,5941,5671,584+0.13%42,2001023億7969万-0.56%16.991.12
01/291,5831,6191,5801,582-1.62%50,9001022億5042万-0.69%16.971.12
01/281,5581,6231,5581,608+1.32%97,2001039億3090万+0.94%17.251.14
01/271,5691,5881,5561,587+1.47%77,1001025億7359万-0.44%17.021.13
01/261,5801,5831,5581,564-2.01%94,4001010億8702万-2.01%16.781.11
01/251,5561,6171,5541,596+2.05%139,4001031億5529万-0.06%17.121.13
01/221,5801,6021,5641,564-2.55%60,2001010億8702万-2.07%16.781.11
01/211,5811,6311,5681,605+2.29%111,3001037億3700万+0.38%17.221.14
01/201,5801,5821,5611,569-0.25%69,9001014億1019万-2%16.831.11
01/191,5851,5941,5731,573-0.69%43,9001016億6872万-1.81%16.871.12
01/181,5671,5981,5651,584-0.13%47,4001023億7969万-1.19%16.991.12
01/151,6221,6221,5851,586-2.22%66,0001025億896万-1%17.011.13
01/141,6341,6391,6141,622-0.73%44,9001048億3577万+1.31%17.41.15
01/131,6191,6451,6171,634-0.37%57,0001056億1137万+2.19%17.531.16
01/121,6201,6491,6081,640-1.2%78,4001059億9917万+2.69%17.591.16
01/081,6301,6721,6151,660+1.03%124,0001072億9185万+4.14%17.811.18
01/071,6351,6581,6101,643+1.55%159,5001061億9308万+3.27%17.621.17
01/061,6051,6211,5911,618+1.63%85,7001045億7723万+1.89%17.361.15
01/051,5451,5931,5251,592+3.31%88,4001028億9676万+0.44%17.081.13
01/041,5771,5771,5211,541-1.28%61,400996億44万-2.78%16.531.09
2020
12/301,5901,5901,5571,561-1.82%69,2001008億9312万-1.64%16.751.15
12/291,5871,5951,5661,590+0.95%65,4001027億6749万+0.19%17.061.17
12/281,5981,6131,5601,575-1.44%73,4001017億9799万-0.69%16.91.16
12/251,5681,6021,5681,598+2.44%33,6001032億8456万+0.69%17.141.18
12/241,5851,5981,5591,560-1.45%92,1001008億2848万-1.64%16.731.15
12/231,5931,5931,5621,583+0.06%38,1001023億1506万-0.25%16.981.16
12/221,6041,6151,5791,582-2.35%61,2001022億5042万-0.38%16.971.16
12/211,6391,6551,6071,620-1.16%79,2001047億650万+1.82%17.381.19
12/181,5701,6451,5681,639+2.89%162,7001059億3454万+2.95%17.581.21
12/171,6011,6031,5791,593-0.5%66,6001029億6139万-0.06%17.091.17
12/161,6221,6251,5961,601-0.31%51,1001034億7846万+0.19%17.171.18
12/151,6291,6401,6001,606-2.37%72,3001038億163万+0.31%17.231.18
12/141,6171,6561,6161,645+1.79%134,8001063億2234万+2.68%17.651.21
12/111,5671,6161,5671,616+1.83%140,7001044億4797万+0.75%17.341.19
12/101,5631,5971,5401,587+1.41%648,1001025億7359万-1.24%17.021.17
12/091,5571,5661,5411,565+0.51%38,9001011億5165万-2.86%16.791.15
12/081,5551,5671,5401,5570%49,1001006億3458万-3.65%16.71.14
12/071,5891,6031,5471,557-1.77%60,0001006億3458万-3.89%16.71.14
12/041,5991,6001,5721,585-0.19%57,7001024億4432万-2.4%171.17
12/031,5821,5991,5701,588+0.38%62,1001026億3822万-2.4%17.031.17
12/021,5971,6101,5751,582+0.83%109,9001022億5042万-2.94%16.971.16
12/011,5351,5721,5201,569+2.82%81,6001014億1019万-3.92%16.831.15
11/301,5811,5891,5211,526-4.68%148,600986億3094万-6.72%16.371.12
11/271,5981,6211,5811,601+1.01%103,4001034億7846万-2.38%17.171.18
11/261,5641,5961,5531,585+1.21%80,5001024億4432万-3.41%171.17
11/251,5761,6131,5641,566-0.38%108,8001012億1628万-4.51%16.81.15
11/241,6171,6251,5671,572-1.57%188,8001016億409万-4.2%16.861.16
11/201,5621,5991,5581,597+1.72%110,9001032億1993万-2.68%17.131.17
11/191,5871,5981,5631,570-1.07%112,1001014億7482万-4.21%16.841.15
11/181,5891,6041,5771,587-1.67%98,7001025億7359万-3.23%17.021.17
11/171,6561,6561,6041,614-2.54%109,5001043億1870万-1.59%17.311.19
11/161,6601,6711,6371,656+0.61%139,9001070億3331万+0.98%17.761.22
11/131,6721,6751,6351,646-2.49%107,1001063億8698万+0.49%17.661.21
11/121,6751,7071,6641,688-0.18%98,5001091億159万+3.18%18.111.24
11/111,6751,6911,6601,691+1.38%104,2001092億9549万+3.55%18.141.24
11/101,6721,6751,6401,668+2.08%121,0001078億892万+2.39%17.891.23
11/091,6771,6771,6301,634-3.2%162,9001056億1137万+0.49%17.531.2
11/061,6961,6991,6411,688-0.65%160,7001091億159万+4%18.111.24
11/051,7221,7251,6131,699+0.3%252,0001098億1256万+5.07%18.231.25
11/041,7001,7231,6851,694+1.01%192,8001094億8939万+5.09%18.171.25
11/021,6661,6941,6601,677+1.7%218,3001083億9062万+4.36%17.991.23
10/301,6721,6801,6341,649-0.72%146,2001065億8088万+3%17.691.21
10/291,6501,6711,6401,661-0.48%155,0001073億5648万+4.14%17.821.22
10/281,6501,6721,6381,669+0.54%203,1001078億7355万+5.03%17.91.23
10/271,6691,6761,6471,660-0.06%183,8001072億9185万+4.8%17.811.22
10/261,6291,6761,6211,661+1.1%234,3001073億5648万+5.26%17.821.22
10/231,6231,6521,6151,643+1.17%66,8001061億9308万+4.45%17.621.21
10/221,6181,6311,6041,624+0.37%92,3001049億6504万+3.51%17.421.19
10/211,5791,6291,5791,618+2.99%84,4001045億7723万+3.25%17.361.19
10/201,5941,5961,5641,571-1.38%48,8001015億3945万+0.45%16.851.16
10/191,5701,6101,5701,593+2.18%59,5001029億6139万+1.85%17.091.17
10/161,5701,5741,5421,5590%48,4001007億6385万-0.26%16.721.15
10/151,5831,5831,5531,559-2.01%99,9001007億6385万-0.32%16.721.15
10/141,5831,6051,5701,591-0.31%89,5001028億3213万+1.79%17.071.17
10/131,6061,6131,5931,596-0.44%75,5001031億5529万+2.37%17.121.17
10/121,6001,6101,5911,603-0.19%34,9001036億773万+3.09%17.21.18
10/091,6171,6171,5861,606-0.19%60,1001038億163万+3.81%17.231.18
10/081,5951,6241,5891,609+0.88%123,4001039億9553万+4.55%17.261.18
10/071,5851,6081,5701,595+0.19%103,9001030億9066万+4.25%17.111.17
10/061,6101,6111,5911,592-0.44%97,4001028億9676万+4.53%17.081.17
10/051,5811,6081,5721,599+3.03%139,0001033億4919万+5.89%17.151.18
10/021,5471,5721,5451,552+0.32%150,5001003億1141万+3.67%16.651.14
09/301,5601,5761,5471,547-1.53%114,300999億8825万+4.1%16.591.11

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1,817
2021/2/26
186,6001174億3933万+3.12%
1,762

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)
2020/12/30 vs 2019/12/30
-1%(0.99倍)
2021/02/26 vs 2020/12/30
16%(1.16倍)
過去安値
160円(1983/01/26)
1036%(11.36倍)
1,817円(2/26)