シードの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/06/12 | 1,083 | 1,110 | 1,071 | 1,078 | -5 | -0.5% | 25,500 |
2019/06/11 | 1,129 | 1,129 | 1,062 | 1,083 | -46 | -4.1% | 63,200 |
2019/06/10 | 1,114 | 1,131 | 1,105 | 1,129 | +31 | +2.8% | 10,800 |
2019/06/07 | 1,101 | 1,101 | 1,068 | 1,098 | -2 | -0.2% | 7,500 |
2019/06/06 | 1,115 | 1,115 | 1,091 | 1,100 | -8 | -0.7% | 10,700 |
2019/06/05 | 1,083 | 1,110 | 1,083 | 1,108 | +32 | +3% | 10,700 |
2019/06/04 | 1,058 | 1,084 | 1,045 | 1,076 | +22 | +2.1% | 18,100 |
2019/06/03 | 1,050 | 1,058 | 1,026 | 1,054 | -7 | -0.7% | 31,500 |
2019/05/31 | 1,099 | 1,099 | 1,056 | 1,061 | -41 | -3.7% | 13,500 |
2019/05/30 | 1,087 | 1,105 | 1,062 | 1,102 | +17 | +1.6% | 19,800 |
2019/05/29 | 1,128 | 1,139 | 1,082 | 1,085 | -51 | -4.5% | 25,200 |
2019/05/28 | 1,131 | 1,137 | 1,099 | 1,136 | +1 | +0.1% | 49,800 |
2019/05/27 | 1,042 | 1,139 | 1,034 | 1,135 | +105 | +10.2% | 58,500 |
2019/05/24 | 1,023 | 1,049 | 1,018 | 1,030 | +10 | +1% | 20,600 |
2019/05/23 | 1,036 | 1,038 | 1,017 | 1,020 | -15 | -1.4% | 20,800 |
2019/05/22 | 1,040 | 1,055 | 1,032 | 1,035 | -2 | -0.2% | 12,900 |
2019/05/21 | 1,044 | 1,054 | 1,026 | 1,037 | -22 | -2.1% | 19,900 |
2019/05/20 | 1,075 | 1,080 | 1,049 | 1,059 | -18 | -1.7% | 15,600 |
2019/05/17 | 1,077 | 1,077 | 1,055 | 1,077 | +7 | +0.7% | 24,100 |
2019/05/16 | 1,100 | 1,100 | 1,059 | 1,070 | -24 | -2.2% | 22,000 |
2019/05/15 | 1,141 | 1,141 | 1,086 | 1,094 | -35 | -3.1% | 16,800 |
2019/05/14 | 1,085 | 1,136 | 1,068 | 1,129 | +8 | +0.7% | 37,000 |
2019/05/13 | 1,083 | 1,184 | 1,071 | 1,121 | +54 | +5.1% | 86,400 |
2019/05/10 | 1,055 | 1,097 | 1,053 | 1,067 | +12 | +1.1% | 36,900 |
2019/05/09 | 1,102 | 1,105 | 1,034 | 1,055 | -59 | -5.3% | 63,800 |
2019/05/08 | 1,138 | 1,138 | 1,102 | 1,114 | -29 | -2.5% | 26,400 |
2019/05/07 | 1,121 | 1,150 | 1,121 | 1,143 | +5 | +0.4% | 19,100 |
2019/04/26 | 1,142 | 1,143 | 1,133 | 1,138 | -10 | -0.9% | 19,000 |
2019/04/25 | 1,147 | 1,155 | 1,136 | 1,148 | +6 | +0.5% | 25,400 |
2019/04/24 | 1,143 | 1,155 | 1,136 | 1,142 | -2 | -0.2% | 28,200 |
2019/04/23 | 1,186 | 1,199 | 1,141 | 1,144 | -56 | -4.7% | 43,100 |
2019/04/22 | 1,273 | 1,277 | 1,198 | 1,200 | -73 | -5.7% | 69,200 |
2019/04/19 | 1,186 | 1,282 | 1,186 | 1,273 | +80 | +6.7% | 94,500 |
2019/04/18 | 1,208 | 1,219 | 1,178 | 1,193 | -13 | -1.1% | 69,500 |
2019/04/17 | 1,110 | 1,209 | 1,103 | 1,206 | +92 | +8.3% | 92,900 |
2019/04/16 | 1,064 | 1,139 | 1,057 | 1,114 | +26 | +2.4% | 142,300 |
2019/04/15 | 1,059 | 1,092 | 1,041 | 1,088 | +32 | +3% | 70,500 |
2019/04/12 | 1,068 | 1,076 | 1,052 | 1,056 | -12 | -1.1% | 43,100 |
2019/04/11 | 1,078 | 1,085 | 1,062 | 1,068 | -14 | -1.3% | 44,300 |
2019/04/10 | 1,091 | 1,091 | 1,075 | 1,082 | -18 | -1.6% | 30,600 |
2019/04/09 | 1,118 | 1,120 | 1,089 | 1,100 | -27 | -2.4% | 29,400 |
2019/04/08 | 1,125 | 1,130 | 1,111 | 1,127 | +4 | +0.4% | 42,300 |
2019/04/05 | 1,133 | 1,146 | 1,117 | 1,123 | -15 | -1.3% | 37,800 |
2019/04/04 | 1,143 | 1,164 | 1,134 | 1,138 | -14 | -1.2% | 28,100 |
2019/04/03 | 1,139 | 1,158 | 1,126 | 1,152 | +5 | +0.4% | 24,900 |
2019/04/02 | 1,156 | 1,156 | 1,134 | 1,147 | -6 | -0.5% | 22,800 |
2019/04/01 | 1,151 | 1,175 | 1,147 | 1,153 | +5 | +0.4% | 38,300 |
2019/03/29 | 1,153 | 1,162 | 1,139 | 1,148 | -8 | -0.7% | 18,900 |
2019/03/28 | 1,174 | 1,174 | 1,148 | 1,156 | -19 | -1.6% | 28,600 |
2019/03/27 | 1,189 | 1,190 | 1,168 | 1,175 | -20 | -1.7% | 49,400 |
1301~
1350
件表示中 / 6806件
類似銘柄と比較する
現在ご覧いただいている「シード」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 |
---|---|---|---|---|---|---|---|---|
シード | 51,000円 | +11.1% | +2.0% | 2.94% | 11.02倍 | 0.89倍 |
|
国内系コンタクトレンズメーカーの大手。自社製1日使い捨てレンズ主力。遠近両用、海外育成 |
日本MDM | 73,400円 | +8.7% | +0.4% | 2.04% | 14.87倍 | 0.76倍 |
|
骨接合材料・人工関節など整形外科器具の専門製造販売会社。売上高の8割を米国子会社で製造 |
大研医器 | 52,100円 | +3.6% | +3.4% | 4.22% | 14.53倍 | 2.14倍 |
|
医療機器メーカー。真空吸引器など病院感染防止や麻酔関連が主。最先端医療分野開発に意欲 |
インタアクション | 125,900円 | -16.3% | -47.0% | 2.78% | 24.53倍 | 1.24倍 |
|
撮像素子CMOSセンサー、CCD検査用光源装置大手。環境関連、除振装置、歯車試験機等も |
リベラウェア | 74,500円 | +53.4% | - | 0.00% | 2759.26倍 | 16.32倍 |
|
屋内専用の狭小空間点検ドローンの販売・レンタルと、画像データ解析・加工が柱。原発でも採用 |
市場注目の銘柄
チャート関連のコラム