セイヒョーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 3,600 | 3,600 | 3,465 | 3,560 | -25 | -0.7% | 12,900 |
| 2023/08/02 | 3,585 | 3,585 | 3,520 | 3,585 | ±0 | ±0% | 10,100 |
| 2023/08/01 | 3,600 | 3,650 | 3,570 | 3,585 | ±0 | ±0% | 7,700 |
| 2023/07/31 | 3,680 | 3,680 | 3,525 | 3,585 | -30 | -0.8% | 15,100 |
| 2023/07/28 | 3,570 | 3,650 | 3,425 | 3,615 | +45 | +1.3% | 31,400 |
| 2023/07/27 | 3,835 | 3,835 | 3,450 | 3,570 | -230 | -6.1% | 43,800 |
| 2023/07/26 | 4,080 | 4,080 | 3,765 | 3,800 | -325 | -7.9% | 34,600 |
| 2023/07/25 | 4,170 | 4,170 | 4,100 | 4,125 | -35 | -0.8% | 2,400 |
| 2023/07/24 | 4,235 | 4,235 | 4,060 | 4,160 | -25 | -0.6% | 3,000 |
| 2023/07/21 | 4,070 | 4,185 | 4,050 | 4,185 | +150 | +3.7% | 3,800 |
| 2023/07/20 | 4,115 | 4,115 | 4,005 | 4,035 | -80 | -1.9% | 6,000 |
| 2023/07/19 | 4,150 | 4,150 | 4,080 | 4,115 | -35 | -0.8% | 2,200 |
| 2023/07/18 | 4,240 | 4,240 | 4,100 | 4,150 | -85 | -2% | 4,200 |
| 2023/07/14 | 4,255 | 4,320 | 4,120 | 4,235 | -90 | -2.1% | 10,300 |
| 2023/07/13 | 4,350 | 4,350 | 4,260 | 4,325 | +5 | +0.1% | 5,200 |
| 2023/07/12 | 4,215 | 4,335 | 4,215 | 4,320 | +85 | +2% | 3,700 |
| 2023/07/11 | 4,245 | 4,275 | 4,220 | 4,235 | -10 | -0.2% | 3,800 |
| 2023/07/10 | 4,300 | 4,300 | 4,190 | 4,245 | -5 | -0.1% | 3,100 |
| 2023/07/07 | 4,205 | 4,335 | 4,195 | 4,250 | +45 | +1.1% | 7,500 |
| 2023/07/06 | 4,185 | 4,380 | 4,155 | 4,205 | +15 | +0.4% | 13,100 |
| 2023/07/05 | 4,210 | 4,265 | 4,170 | 4,190 | -85 | -2% | 5,600 |
| 2023/07/04 | 4,305 | 4,310 | 4,210 | 4,275 | -30 | -0.7% | 5,600 |
| 2023/07/03 | 4,280 | 4,350 | 4,250 | 4,305 | +25 | +0.6% | 6,300 |
| 2023/06/30 | 4,290 | 4,290 | 4,245 | 4,280 | -10 | -0.2% | 3,300 |
| 2023/06/29 | 4,290 | 4,290 | 4,250 | 4,290 | ±0 | ±0% | 2,800 |
| 2023/06/28 | 4,260 | 4,295 | 4,250 | 4,290 | +35 | +0.8% | 6,100 |
| 2023/06/27 | 4,375 | 4,375 | 4,125 | 4,255 | -135 | -3.1% | 9,000 |
| 2023/06/26 | 4,050 | 4,490 | 4,015 | 4,390 | +345 | +8.5% | 33,100 |
| 2023/06/23 | 4,120 | 4,150 | 4,000 | 4,045 | -5 | -0.1% | 4,100 |
| 2023/06/22 | 4,090 | 4,100 | 4,035 | 4,050 | -60 | -1.5% | 4,000 |
| 2023/06/21 | 4,135 | 4,135 | 4,065 | 4,110 | -30 | -0.7% | 4,300 |
| 2023/06/20 | 4,215 | 4,215 | 4,140 | 4,140 | -80 | -1.9% | 3,300 |
| 2023/06/19 | 4,160 | 4,300 | 4,160 | 4,220 | +20 | +0.5% | 14,900 |
| 2023/06/16 | 4,190 | 4,200 | 4,170 | 4,200 | +15 | +0.4% | 1,000 |
| 2023/06/15 | 4,150 | 4,200 | 4,150 | 4,185 | +5 | +0.1% | 1,100 |
| 2023/06/14 | 4,235 | 4,240 | 4,165 | 4,180 | -55 | -1.3% | 2,700 |
| 2023/06/13 | 4,180 | 4,260 | 4,160 | 4,235 | +25 | +0.6% | 2,500 |
| 2023/06/12 | 4,295 | 4,295 | 4,120 | 4,210 | -85 | -2% | 11,900 |
| 2023/06/09 | 4,200 | 4,295 | 4,180 | 4,295 | +25 | +0.6% | 6,900 |
| 2023/06/08 | 4,045 | 4,270 | 4,035 | 4,270 | +235 | +5.8% | 8,800 |
| 2023/06/07 | 4,030 | 4,035 | 4,030 | 4,035 | +35 | +0.9% | 700 |
| 2023/06/06 | 4,015 | 4,045 | 4,000 | 4,000 | -45 | -1.1% | 1,200 |
| 2023/06/05 | 4,010 | 4,045 | 3,980 | 4,045 | +35 | +0.9% | 2,900 |
| 2023/06/02 | 4,015 | 4,050 | 3,980 | 4,010 | -5 | -0.1% | 2,500 |
| 2023/06/01 | 3,935 | 4,045 | 3,935 | 4,015 | +75 | +1.9% | 7,200 |
| 2023/05/31 | 3,950 | 3,950 | 3,905 | 3,940 | -10 | -0.3% | 2,100 |
| 2023/05/30 | 3,940 | 3,950 | 3,900 | 3,950 | +30 | +0.8% | 2,300 |
| 2023/05/29 | 3,885 | 3,960 | 3,835 | 3,920 | +55 | +1.4% | 6,900 |
| 2023/05/26 | 3,820 | 3,865 | 3,820 | 3,865 | +15 | +0.4% | 3,100 |
| 2023/05/25 | 3,855 | 3,855 | 3,830 | 3,850 | -5 | -0.1% | 300 |
201～
250
件表示中 / 3466件
類似銘柄と比較する
現在ご覧いただいている「セイヒョー」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 |
|---|---|---|---|---|---|---|---|---|
| セイヒョー | 238,000円 | +1.0% | +22.7% | 0.71% | 48.79倍 | 2.59倍 |
|
新潟市の製氷業から出発。現在は森永乳業向けＯＥＭ製品やオリジナルのアイスクリーム中心 |
| 旭松食 | 226,100円 | +2.5% | +11.5% | 1.55% | 17.36倍 | 0.53倍 |
|
高野豆腐で首位。加工食品はオートミール商品を強化。介護用食材に注力。近畿、甲信越が地盤 |
| 第一パン | 65,500円 | +5.1% | -12.5% | 0.00% | 16.80倍 | 0.73倍 |
|
菓子パン老舗中堅。看板商品は「ポケモンパン」、和菓子なども。１０年に豊田通商の傘下入り |
| 石垣食 | 16,600円 | +11.5% | - | 0.00% | - | -33.40倍 |
|
ビーフジャーキーや健康飲料のほか、化粧品も展開。買収したネット通販会社が売上の約７割 |
| フルッタフルッタ | 3,700円 | +25.9% | - | 0.00% | - | 1.50倍 |
|
アサイーをはじめとするアマゾンフルーツの飲料や冷凍食品等をスーパー・コンビニに販売 |
市場注目の銘柄
チャート関連のコラム
