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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 02/26 | 1,887 | 1,890 | 1,816 | 1,817 | -3.76% | 186,600 | 1174億3933万 | +3.12% | 19.49 | 1.29 |
| 02/25 | 1,893 | 1,910 | 1,886 | 1,888 | -0.05% | 95,800 | 1220億2832万 | +7.76% | 20.25 | 1.34 |
| 02/24 | 1,930 | 1,945 | 1,875 | 1,889 | -1.05% | 100,900 | 1220億9295万 | +8.63% | 20.26 | 1.34 |
| 02/22 | 1,927 | 1,948 | 1,901 | 1,909 | +0.42% | 85,300 | 1233億8563万 | +10.54% | 20.48 | 1.36 |
| 02/19 | 1,874 | 1,921 | 1,860 | 1,901 | +1.88% | 141,600 | 1228億6856万 | +10.91% | 20.39 | 1.35 |
| 02/18 | 1,880 | 1,905 | 1,865 | 1,866 | -0.69% | 71,100 | 1206億638万 | +9.57% | 20.02 | 1.32 |
| 02/17 | 1,875 | 1,892 | 1,868 | 1,879 | -0.63% | 104,800 | 1214億4662万 | +10.92% | 20.16 | 1.33 |
| 02/16 | 1,939 | 1,948 | 1,880 | 1,891 | -2.88% | 155,600 | 1222億2222万 | +12.29% | 20.29 | 1.34 |
| 02/15 | 1,992 | 1,992 | 1,934 | 1,947 | -2.45% | 209,500 | 1258億4170万 | +16.24% | 20.89 | 1.38 |
| 02/12 | 1,993 | 2,022 | 1,993 | 1,996 | +1.53% | 331,200 | 1290億875万 | +20.02% | 21.41 | 1.42 |
| 02/10 | 1,900 | 1,976 | 1,892 | 1,966 | +2.56% | 352,900 | 1270億6974万 | +19.37% | 21.09 | 1.4 |
| 02/09 | 1,865 | 1,943 | 1,841 | 1,917 | +5.04% | 432,200 | 1239億269万 | +17.46% | 20.56 | 1.36 |
| 02/08 | 1,731 | 1,842 | 1,711 | 1,825 | +5.49% | 395,400 | 1179億5640万 | +12.86% | 19.58 | 1.3 |
| 02/05 | 1,720 | 1,746 | 1,695 | 1,730 | +1.11% | 191,400 | 1118億1620万 | +7.65% | 18.56 | 1.23 |
| 02/04 | 1,629 | 1,730 | 1,629 | 1,711 | +5.16% | 262,200 | 1105億8816万 | +6.87% | 18.35 | 1.21 |
| 02/03 | 1,600 | 1,629 | 1,598 | 1,627 | +2.26% | 108,400 | 1051億5894万 | +1.94% | 17.45 | 1.16 |
| 02/02 | 1,585 | 1,600 | 1,578 | 1,591 | +0.44% | 76,000 | 1028億3213万 | -0.25% | 17.07 | 1.13 |
| 02/01 | 1,567 | 1,594 | 1,567 | 1,584 | +0.13% | 42,200 | 1023億7969万 | -0.56% | 16.99 | 1.12 |
| 01/29 | 1,583 | 1,619 | 1,580 | 1,582 | -1.62% | 50,900 | 1022億5042万 | -0.69% | 16.97 | 1.12 |
| 01/28 | 1,558 | 1,623 | 1,558 | 1,608 | +1.32% | 97,200 | 1039億3090万 | +0.94% | 17.25 | 1.14 |
| 01/27 | 1,569 | 1,588 | 1,556 | 1,587 | +1.47% | 77,100 | 1025億7359万 | -0.44% | 17.02 | 1.13 |
| 01/26 | 1,580 | 1,583 | 1,558 | 1,564 | -2.01% | 94,400 | 1010億8702万 | -2.01% | 16.78 | 1.11 |
| 01/25 | 1,556 | 1,617 | 1,554 | 1,596 | +2.05% | 139,400 | 1031億5529万 | -0.06% | 17.12 | 1.13 |
| 01/22 | 1,580 | 1,602 | 1,564 | 1,564 | -2.55% | 60,200 | 1010億8702万 | -2.07% | 16.78 | 1.11 |
| 01/21 | 1,581 | 1,631 | 1,568 | 1,605 | +2.29% | 111,300 | 1037億3700万 | +0.38% | 17.22 | 1.14 |
| 01/20 | 1,580 | 1,582 | 1,561 | 1,569 | -0.25% | 69,900 | 1014億1019万 | -2% | 16.83 | 1.11 |
| 01/19 | 1,585 | 1,594 | 1,573 | 1,573 | -0.69% | 43,900 | 1016億6872万 | -1.81% | 16.87 | 1.12 |
| 01/18 | 1,567 | 1,598 | 1,565 | 1,584 | -0.13% | 47,400 | 1023億7969万 | -1.19% | 16.99 | 1.12 |
| 01/15 | 1,622 | 1,622 | 1,585 | 1,586 | -2.22% | 66,000 | 1025億896万 | -1% | 17.01 | 1.13 |
| 01/14 | 1,634 | 1,639 | 1,614 | 1,622 | -0.73% | 44,900 | 1048億3577万 | +1.31% | 17.4 | 1.15 |
| 01/13 | 1,619 | 1,645 | 1,617 | 1,634 | -0.37% | 57,000 | 1056億1137万 | +2.19% | 17.53 | 1.16 |
| 01/12 | 1,620 | 1,649 | 1,608 | 1,640 | -1.2% | 78,400 | 1059億9917万 | +2.69% | 17.59 | 1.16 |
| 01/08 | 1,630 | 1,672 | 1,615 | 1,660 | +1.03% | 124,000 | 1072億9185万 | +4.14% | 17.81 | 1.18 |
| 01/07 | 1,635 | 1,658 | 1,610 | 1,643 | +1.55% | 159,500 | 1061億9308万 | +3.27% | 17.62 | 1.17 |
| 01/06 | 1,605 | 1,621 | 1,591 | 1,618 | +1.63% | 85,700 | 1045億7723万 | +1.89% | 17.36 | 1.15 |
| 01/05 | 1,545 | 1,593 | 1,525 | 1,592 | +3.31% | 88,400 | 1028億9676万 | +0.44% | 17.08 | 1.13 |
| 01/04 | 1,577 | 1,577 | 1,521 | 1,541 | -1.28% | 61,400 | 996億44万 | -2.78% | 16.53 | 1.09 |
| 2020 | ||||||||||
| 12/30 | 1,590 | 1,590 | 1,557 | 1,561 | -1.82% | 69,200 | 1008億9312万 | -1.64% | 16.75 | 1.15 |
| 12/29 | 1,587 | 1,595 | 1,566 | 1,590 | +0.95% | 65,400 | 1027億6749万 | +0.19% | 17.06 | 1.17 |
| 12/28 | 1,598 | 1,613 | 1,560 | 1,575 | -1.44% | 73,400 | 1017億9799万 | -0.69% | 16.9 | 1.16 |
| 12/25 | 1,568 | 1,602 | 1,568 | 1,598 | +2.44% | 33,600 | 1032億8456万 | +0.69% | 17.14 | 1.18 |
| 12/24 | 1,585 | 1,598 | 1,559 | 1,560 | -1.45% | 92,100 | 1008億2848万 | -1.64% | 16.73 | 1.15 |
| 12/23 | 1,593 | 1,593 | 1,562 | 1,583 | +0.06% | 38,100 | 1023億1506万 | -0.25% | 16.98 | 1.16 |
| 12/22 | 1,604 | 1,615 | 1,579 | 1,582 | -2.35% | 61,200 | 1022億5042万 | -0.38% | 16.97 | 1.16 |
| 12/21 | 1,639 | 1,655 | 1,607 | 1,620 | -1.16% | 79,200 | 1047億650万 | +1.82% | 17.38 | 1.19 |
| 12/18 | 1,570 | 1,645 | 1,568 | 1,639 | +2.89% | 162,700 | 1059億3454万 | +2.95% | 17.58 | 1.21 |
| 12/17 | 1,601 | 1,603 | 1,579 | 1,593 | -0.5% | 66,600 | 1029億6139万 | -0.06% | 17.09 | 1.17 |
| 12/16 | 1,622 | 1,625 | 1,596 | 1,601 | -0.31% | 51,100 | 1034億7846万 | +0.19% | 17.17 | 1.18 |
| 12/15 | 1,629 | 1,640 | 1,600 | 1,606 | -2.37% | 72,300 | 1038億163万 | +0.31% | 17.23 | 1.18 |
| 12/14 | 1,617 | 1,656 | 1,616 | 1,645 | +1.79% | 134,800 | 1063億2234万 | +2.68% | 17.65 | 1.21 |
| 12/11 | 1,567 | 1,616 | 1,567 | 1,616 | +1.83% | 140,700 | 1044億4797万 | +0.75% | 17.34 | 1.19 |
| 12/10 | 1,563 | 1,597 | 1,540 | 1,587 | +1.41% | 648,100 | 1025億7359万 | -1.24% | 17.02 | 1.17 |
| 12/09 | 1,557 | 1,566 | 1,541 | 1,565 | +0.51% | 38,900 | 1011億5165万 | -2.86% | 16.79 | 1.15 |
| 12/08 | 1,555 | 1,567 | 1,540 | 1,557 | 0% | 49,100 | 1006億3458万 | -3.65% | 16.7 | 1.14 |
| 12/07 | 1,589 | 1,603 | 1,547 | 1,557 | -1.77% | 60,000 | 1006億3458万 | -3.89% | 16.7 | 1.14 |
| 12/04 | 1,599 | 1,600 | 1,572 | 1,585 | -0.19% | 57,700 | 1024億4432万 | -2.4% | 17 | 1.17 |
| 12/03 | 1,582 | 1,599 | 1,570 | 1,588 | +0.38% | 62,100 | 1026億3822万 | -2.4% | 17.03 | 1.17 |
| 12/02 | 1,597 | 1,610 | 1,575 | 1,582 | +0.83% | 109,900 | 1022億5042万 | -2.94% | 16.97 | 1.16 |
| 12/01 | 1,535 | 1,572 | 1,520 | 1,569 | +2.82% | 81,600 | 1014億1019万 | -3.92% | 16.83 | 1.15 |
| 11/30 | 1,581 | 1,589 | 1,521 | 1,526 | -4.68% | 148,600 | 986億3094万 | -6.72% | 16.37 | 1.12 |
| 11/27 | 1,598 | 1,621 | 1,581 | 1,601 | +1.01% | 103,400 | 1034億7846万 | -2.38% | 17.17 | 1.18 |
| 11/26 | 1,564 | 1,596 | 1,553 | 1,585 | +1.21% | 80,500 | 1024億4432万 | -3.41% | 17 | 1.17 |
| 11/25 | 1,576 | 1,613 | 1,564 | 1,566 | -0.38% | 108,800 | 1012億1628万 | -4.51% | 16.8 | 1.15 |
| 11/24 | 1,617 | 1,625 | 1,567 | 1,572 | -1.57% | 188,800 | 1016億409万 | -4.2% | 16.86 | 1.16 |
| 11/20 | 1,562 | 1,599 | 1,558 | 1,597 | +1.72% | 110,900 | 1032億1993万 | -2.68% | 17.13 | 1.17 |
| 11/19 | 1,587 | 1,598 | 1,563 | 1,570 | -1.07% | 112,100 | 1014億7482万 | -4.21% | 16.84 | 1.15 |
| 11/18 | 1,589 | 1,604 | 1,577 | 1,587 | -1.67% | 98,700 | 1025億7359万 | -3.23% | 17.02 | 1.17 |
| 11/17 | 1,656 | 1,656 | 1,604 | 1,614 | -2.54% | 109,500 | 1043億1870万 | -1.59% | 17.31 | 1.19 |
| 11/16 | 1,660 | 1,671 | 1,637 | 1,656 | +0.61% | 139,900 | 1070億3331万 | +0.98% | 17.76 | 1.22 |
| 11/13 | 1,672 | 1,675 | 1,635 | 1,646 | -2.49% | 107,100 | 1063億8698万 | +0.49% | 17.66 | 1.21 |
| 11/12 | 1,675 | 1,707 | 1,664 | 1,688 | -0.18% | 98,500 | 1091億159万 | +3.18% | 18.11 | 1.24 |
| 11/11 | 1,675 | 1,691 | 1,660 | 1,691 | +1.38% | 104,200 | 1092億9549万 | +3.55% | 18.14 | 1.24 |
| 11/10 | 1,672 | 1,675 | 1,640 | 1,668 | +2.08% | 121,000 | 1078億892万 | +2.39% | 17.89 | 1.23 |
| 11/09 | 1,677 | 1,677 | 1,630 | 1,634 | -3.2% | 162,900 | 1056億1137万 | +0.49% | 17.53 | 1.2 |
| 11/06 | 1,696 | 1,699 | 1,641 | 1,688 | -0.65% | 160,700 | 1091億159万 | +4% | 18.11 | 1.24 |
| 11/05 | 1,722 | 1,725 | 1,613 | 1,699 | +0.3% | 252,000 | 1098億1256万 | +5.07% | 18.23 | 1.25 |
| 11/04 | 1,700 | 1,723 | 1,685 | 1,694 | +1.01% | 192,800 | 1094億8939万 | +5.09% | 18.17 | 1.25 |
| 11/02 | 1,666 | 1,694 | 1,660 | 1,677 | +1.7% | 218,300 | 1083億9062万 | +4.36% | 17.99 | 1.23 |
| 10/30 | 1,672 | 1,680 | 1,634 | 1,649 | -0.72% | 146,200 | 1065億8088万 | +3% | 17.69 | 1.21 |
| 10/29 | 1,650 | 1,671 | 1,640 | 1,661 | -0.48% | 155,000 | 1073億5648万 | +4.14% | 17.82 | 1.22 |
| 10/28 | 1,650 | 1,672 | 1,638 | 1,669 | +0.54% | 203,100 | 1078億7355万 | +5.03% | 17.9 | 1.23 |
| 10/27 | 1,669 | 1,676 | 1,647 | 1,660 | -0.06% | 183,800 | 1072億9185万 | +4.8% | 17.81 | 1.22 |
| 10/26 | 1,629 | 1,676 | 1,621 | 1,661 | +1.1% | 234,300 | 1073億5648万 | +5.26% | 17.82 | 1.22 |
| 10/23 | 1,623 | 1,652 | 1,615 | 1,643 | +1.17% | 66,800 | 1061億9308万 | +4.45% | 17.62 | 1.21 |
| 10/22 | 1,618 | 1,631 | 1,604 | 1,624 | +0.37% | 92,300 | 1049億6504万 | +3.51% | 17.42 | 1.19 |
| 10/21 | 1,579 | 1,629 | 1,579 | 1,618 | +2.99% | 84,400 | 1045億7723万 | +3.25% | 17.36 | 1.19 |
| 10/20 | 1,594 | 1,596 | 1,564 | 1,571 | -1.38% | 48,800 | 1015億3945万 | +0.45% | 16.85 | 1.16 |
| 10/19 | 1,570 | 1,610 | 1,570 | 1,593 | +2.18% | 59,500 | 1029億6139万 | +1.85% | 17.09 | 1.17 |
| 10/16 | 1,570 | 1,574 | 1,542 | 1,559 | 0% | 48,400 | 1007億6385万 | -0.26% | 16.72 | 1.15 |
| 10/15 | 1,583 | 1,583 | 1,553 | 1,559 | -2.01% | 99,900 | 1007億6385万 | -0.32% | 16.72 | 1.15 |
| 10/14 | 1,583 | 1,605 | 1,570 | 1,591 | -0.31% | 89,500 | 1028億3213万 | +1.79% | 17.07 | 1.17 |
| 10/13 | 1,606 | 1,613 | 1,593 | 1,596 | -0.44% | 75,500 | 1031億5529万 | +2.37% | 17.12 | 1.17 |
| 10/12 | 1,600 | 1,610 | 1,591 | 1,603 | -0.19% | 34,900 | 1036億773万 | +3.09% | 17.2 | 1.18 |
| 10/09 | 1,617 | 1,617 | 1,586 | 1,606 | -0.19% | 60,100 | 1038億163万 | +3.81% | 17.23 | 1.18 |
| 10/08 | 1,595 | 1,624 | 1,589 | 1,609 | +0.88% | 123,400 | 1039億9553万 | +4.55% | 17.26 | 1.18 |
| 10/07 | 1,585 | 1,608 | 1,570 | 1,595 | +0.19% | 103,900 | 1030億9066万 | +4.25% | 17.11 | 1.17 |
| 10/06 | 1,610 | 1,611 | 1,591 | 1,592 | -0.44% | 97,400 | 1028億9676万 | +4.53% | 17.08 | 1.17 |
| 10/05 | 1,581 | 1,608 | 1,572 | 1,599 | +3.03% | 139,000 | 1033億4919万 | +5.89% | 17.15 | 1.18 |
| 10/02 | 1,547 | 1,572 | 1,545 | 1,552 | +0.32% | 150,500 | 1003億1141万 | +3.67% | 16.65 | 1.14 |
| 09/30 | 1,560 | 1,576 | 1,547 | 1,547 | -1.53% | 114,300 | 999億8825万 | +4.1% | 16.59 | 1.11 |
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 | 186,600 | 1174億3933万 | +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）