セイノー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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 2,038 | 2,074.5 | 2,035 | 2,071.5 | +39 | +1.9% | 671,300 |
2023/10/04 | 2,080 | 2,081 | 2,032.5 | 2,032.5 | -71.5 | -3.4% | 948,800 |
2023/10/03 | 2,110.5 | 2,121.5 | 2,083.5 | 2,104 | -12.5 | -0.6% | 670,400 |
2023/10/02 | 2,105 | 2,135.5 | 2,100.5 | 2,116.5 | +21 | +1% | 608,600 |
2023/09/29 | 2,130 | 2,135.5 | 2,083.5 | 2,095.5 | -24 | -1.1% | 716,700 |
2023/09/28 | 2,110 | 2,140.5 | 2,104.5 | 2,119.5 | -44 | -2% | 577,600 |
2023/09/27 | 2,155.5 | 2,165 | 2,118 | 2,163.5 | ±0 | ±0% | 575,500 |
2023/09/26 | 2,156 | 2,187.5 | 2,155.5 | 2,163.5 | -13 | -0.6% | 668,700 |
2023/09/25 | 2,151 | 2,184.5 | 2,142.5 | 2,176.5 | +27.5 | +1.3% | 491,900 |
2023/09/22 | 2,120 | 2,165 | 2,120 | 2,149 | +12 | +0.6% | 638,400 |
2023/09/21 | 2,137 | 2,163.5 | 2,132.5 | 2,137 | +5 | +0.2% | 698,900 |
2023/09/20 | 2,161 | 2,173.5 | 2,131 | 2,132 | -19.5 | -0.9% | 742,400 |
2023/09/19 | 2,140 | 2,151.5 | 2,118.5 | 2,151.5 | -11.5 | -0.5% | 851,800 |
2023/09/15 | 2,160 | 2,188 | 2,158 | 2,163 | +11 | +0.5% | 1,463,200 |
2023/09/14 | 2,161 | 2,172 | 2,147 | 2,152 | -7 | -0.3% | 533,400 |
2023/09/13 | 2,144 | 2,168.5 | 2,144 | 2,159 | +2.5 | +0.1% | 714,500 |
2023/09/12 | 2,148 | 2,162.5 | 2,136.5 | 2,156.5 | -4.5 | -0.2% | 562,900 |
2023/09/11 | 2,177.5 | 2,187 | 2,155 | 2,161 | -2 | -0.1% | 319,800 |
2023/09/08 | 2,171 | 2,184 | 2,146.5 | 2,163 | -32.5 | -1.5% | 649,600 |
2023/09/07 | 2,187 | 2,202 | 2,175.5 | 2,195.5 | +7.5 | +0.3% | 650,300 |
2023/09/06 | 2,185 | 2,200 | 2,182 | 2,188 | +27 | +1.2% | 542,800 |
2023/09/05 | 2,167.5 | 2,179.5 | 2,149 | 2,161 | -16.5 | -0.8% | 554,400 |
2023/09/04 | 2,155 | 2,179.5 | 2,145 | 2,177.5 | +12.5 | +0.6% | 392,100 |
2023/09/01 | 2,124 | 2,167 | 2,124 | 2,165 | +42.5 | +2% | 682,600 |
2023/08/31 | 2,122 | 2,134 | 2,112.5 | 2,122.5 | +0.5 | ±0% | 506,800 |
2023/08/30 | 2,114 | 2,136 | 2,111 | 2,122 | +8 | +0.4% | 366,700 |
2023/08/29 | 2,109 | 2,124.5 | 2,107.5 | 2,114 | +11.5 | +0.5% | 314,300 |
2023/08/28 | 2,090 | 2,107 | 2,089 | 2,102.5 | +17 | +0.8% | 371,000 |
2023/08/25 | 2,068.5 | 2,096 | 2,068 | 2,085.5 | -0.5 | ±0% | 458,500 |
2023/08/24 | 2,068 | 2,094 | 2,068 | 2,086 | +17 | +0.8% | 600,500 |
2023/08/23 | 2,050 | 2,074 | 2,049.5 | 2,069 | +13 | +0.6% | 412,600 |
2023/08/22 | 2,035 | 2,056 | 2,030 | 2,056 | +17.5 | +0.9% | 746,200 |
2023/08/21 | 2,031.5 | 2,061 | 2,031.5 | 2,038.5 | +7.5 | +0.4% | 818,600 |
2023/08/18 | 2,034 | 2,049.5 | 2,019 | 2,031 | -12 | -0.6% | 840,400 |
2023/08/17 | 2,024.5 | 2,050.5 | 2,019 | 2,043 | +6.5 | +0.3% | 1,337,800 |
2023/08/16 | 2,018.5 | 2,054.5 | 2,013 | 2,036.5 | +3.5 | +0.2% | 1,055,700 |
2023/08/15 | 2,068 | 2,069.5 | 2,024 | 2,033 | -13.5 | -0.7% | 1,404,300 |
2023/08/14 | 2,075 | 2,085 | 2,027.5 | 2,046.5 | -117.5 | -5.4% | 2,842,700 |
2023/08/10 | 2,140.5 | 2,169.5 | 2,125 | 2,164 | +6.5 | +0.3% | 992,200 |
2023/08/09 | 2,162 | 2,167 | 2,147 | 2,157.5 | +3.5 | +0.2% | 640,800 |
2023/08/08 | 2,151 | 2,167.5 | 2,140.5 | 2,154 | -2.5 | -0.1% | 934,400 |
2023/08/07 | 2,162.5 | 2,172.5 | 2,148 | 2,156.5 | -26 | -1.2% | 568,100 |
2023/08/04 | 2,168 | 2,195 | 2,161 | 2,182.5 | +0.5 | ±0% | 611,400 |
2023/08/03 | 2,237.5 | 2,240.5 | 2,175.5 | 2,182 | -68 | -3% | 747,100 |
2023/08/02 | 2,246.5 | 2,274 | 2,237.5 | 2,250 | -12.5 | -0.6% | 804,200 |
2023/08/01 | 2,240 | 2,268.5 | 2,235 | 2,262.5 | +27 | +1.2% | 878,500 |
2023/07/31 | 2,215.5 | 2,242.5 | 2,209.5 | 2,235.5 | +40.5 | +1.8% | 1,016,500 |
2023/07/28 | 2,174 | 2,201 | 2,160.5 | 2,195 | +13 | +0.6% | 2,056,100 |
2023/07/27 | 2,162 | 2,187 | 2,150 | 2,182 | +24.5 | +1.1% | 839,200 |
2023/07/26 | 2,155.5 | 2,164 | 2,140.5 | 2,157.5 | -9.5 | -0.4% | 718,100 |
151~
200
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「セイノーHD」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 |
---|---|---|---|---|---|---|---|---|
セイノーHD | 203,700円 | +2.5% | +32.3% | 4.91% | 17.65倍 | 0.80倍 |
|
路線トラック草分けで業界最大手。愛称「カンガルー便」。トヨタ車など自動車販売も手がける |
京 王 | 378,500円 | +11.1% | +1.9% | 1.85% | 13.51倍 | 1.18倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
名 鉄 | 206,100円 | +12.3% | +7.9% | 1.46% | 14.47倍 | 0.93倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
京阪HD | 305,200円 | +1.3% | +2.7% | 1.31% | 12.83倍 | 1.10倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が08年開業、沿線開発に注力 |
京 急 | 119,600円 | +8.8% | -2.1% | 1.34% | 19.60倍 | 0.93倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
市場注目の銘柄
チャート関連のコラム