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 |
---|---|---|---|---|---|---|---|
2019/03/26 | 1,203 | 1,213 | 1,186 | 1,195 | -3 | -0.3% | 64,000 |
2019/03/25 | 1,226 | 1,226 | 1,185 | 1,198 | -29 | -2.4% | 51,100 |
2019/03/22 | 1,215 | 1,227 | 1,202 | 1,227 | +12 | +1% | 23,500 |
2019/03/20 | 1,238 | 1,238 | 1,202 | 1,215 | -8 | -0.7% | 51,500 |
2019/03/19 | 1,252 | 1,252 | 1,218 | 1,223 | -37 | -2.9% | 37,700 |
2019/03/18 | 1,230 | 1,264 | 1,228 | 1,260 | +30 | +2.4% | 40,600 |
2019/03/15 | 1,221 | 1,240 | 1,217 | 1,230 | +9 | +0.7% | 42,100 |
2019/03/14 | 1,257 | 1,261 | 1,221 | 1,221 | -32 | -2.6% | 27,400 |
2019/03/13 | 1,256 | 1,266 | 1,248 | 1,253 | -3 | -0.2% | 22,700 |
2019/03/12 | 1,272 | 1,293 | 1,251 | 1,256 | -2 | -0.2% | 32,600 |
2019/03/11 | 1,252 | 1,265 | 1,235 | 1,258 | +8 | +0.6% | 20,700 |
2019/03/08 | 1,276 | 1,280 | 1,235 | 1,250 | -56 | -4.3% | 41,300 |
2019/03/07 | 1,355 | 1,355 | 1,300 | 1,306 | -54 | -4% | 33,200 |
2019/03/06 | 1,398 | 1,404 | 1,356 | 1,360 | -45 | -3.2% | 45,500 |
2019/03/05 | 1,393 | 1,435 | 1,377 | 1,405 | +12 | +0.9% | 64,700 |
2019/03/04 | 1,333 | 1,398 | 1,331 | 1,393 | +72 | +5.5% | 50,000 |
2019/03/01 | 1,311 | 1,335 | 1,298 | 1,321 | +6 | +0.5% | 24,500 |
2019/02/28 | 1,306 | 1,336 | 1,294 | 1,315 | +2 | +0.2% | 29,800 |
2019/02/27 | 1,296 | 1,345 | 1,296 | 1,313 | +18 | +1.4% | 34,400 |
2019/02/26 | 1,292 | 1,318 | 1,291 | 1,295 | +3 | +0.2% | 18,500 |
2019/02/25 | 1,282 | 1,302 | 1,281 | 1,292 | +20 | +1.6% | 12,400 |
2019/02/22 | 1,311 | 1,311 | 1,271 | 1,272 | -42 | -3.2% | 21,200 |
2019/02/21 | 1,347 | 1,349 | 1,291 | 1,314 | -19 | -1.4% | 13,700 |
2019/02/20 | 1,321 | 1,374 | 1,321 | 1,333 | +12 | +0.9% | 23,600 |
2019/02/19 | 1,284 | 1,342 | 1,275 | 1,321 | +40 | +3.1% | 27,600 |
2019/02/18 | 1,224 | 1,284 | 1,224 | 1,281 | +64 | +5.3% | 18,400 |
2019/02/15 | 1,290 | 1,290 | 1,208 | 1,217 | -84 | -6.5% | 33,300 |
2019/02/14 | 1,249 | 1,322 | 1,249 | 1,301 | +55 | +4.4% | 31,200 |
2019/02/13 | 1,222 | 1,249 | 1,203 | 1,246 | +54 | +4.5% | 44,900 |
2019/02/12 | 1,182 | 1,258 | 1,146 | 1,192 | -80 | -6.3% | 114,800 |
2019/02/08 | 1,285 | 1,310 | 1,262 | 1,272 | -25 | -1.9% | 47,000 |
2019/02/07 | 1,299 | 1,312 | 1,285 | 1,297 | +9 | +0.7% | 34,800 |
2019/02/06 | 1,313 | 1,313 | 1,284 | 1,288 | -32 | -2.4% | 20,000 |
2019/02/05 | 1,303 | 1,322 | 1,300 | 1,320 | +17 | +1.3% | 25,500 |
2019/02/04 | 1,330 | 1,330 | 1,300 | 1,303 | +3 | +0.2% | 29,600 |
2019/02/01 | 1,295 | 1,320 | 1,287 | 1,300 | +5 | +0.4% | 16,800 |
2019/01/31 | 1,321 | 1,349 | 1,280 | 1,295 | -24 | -1.8% | 47,400 |
2019/01/30 | 1,351 | 1,351 | 1,307 | 1,319 | -45 | -3.3% | 31,000 |
2019/01/29 | 1,315 | 1,381 | 1,298 | 1,364 | +49 | +3.7% | 31,200 |
2019/01/28 | 1,353 | 1,353 | 1,312 | 1,315 | -48 | -3.5% | 28,600 |
2019/01/25 | 1,375 | 1,389 | 1,333 | 1,363 | +4 | +0.3% | 21,100 |
2019/01/24 | 1,341 | 1,372 | 1,314 | 1,359 | +18 | +1.3% | 17,400 |
2019/01/23 | 1,342 | 1,370 | 1,330 | 1,341 | -31 | -2.3% | 20,800 |
2019/01/22 | 1,350 | 1,381 | 1,332 | 1,372 | +22 | +1.6% | 30,600 |
2019/01/21 | 1,355 | 1,398 | 1,344 | 1,350 | -9 | -0.7% | 36,600 |
2019/01/18 | 1,273 | 1,374 | 1,273 | 1,359 | +85 | +6.7% | 46,900 |
2019/01/17 | 1,251 | 1,277 | 1,245 | 1,274 | +40 | +3.2% | 20,100 |
2019/01/16 | 1,255 | 1,258 | 1,227 | 1,234 | -27 | -2.1% | 24,800 |
2019/01/15 | 1,237 | 1,280 | 1,228 | 1,261 | +13 | +1% | 17,900 |
2019/01/11 | 1,266 | 1,299 | 1,248 | 1,248 | -22 | -1.7% | 14,100 |
1351~
1400
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