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 |
---|---|---|---|---|---|---|---|
2018/08/10 | 2,055 | 2,055 | 1,915 | 1,916 | -98 | -4.9% | 55,100 |
2018/08/09 | 1,951 | 2,052 | 1,951 | 2,014 | +66 | +3.4% | 55,900 |
2018/08/08 | 1,964 | 1,989 | 1,945 | 1,948 | -16 | -0.8% | 45,900 |
2018/08/07 | 1,984 | 2,009 | 1,949 | 1,964 | -20 | -1% | 37,600 |
2018/08/06 | 2,053 | 2,094 | 1,968 | 1,984 | -92 | -4.4% | 40,000 |
2018/08/03 | 2,110 | 2,130 | 2,070 | 2,076 | -18 | -0.9% | 21,700 |
2018/08/02 | 2,083 | 2,148 | 2,058 | 2,094 | +61 | +3% | 34,800 |
2018/08/01 | 2,175 | 2,188 | 2,001 | 2,033 | -115 | -5.4% | 57,400 |
2018/07/31 | 2,250 | 2,283 | 2,145 | 2,148 | -113 | -5% | 49,400 |
2018/07/30 | 2,225 | 2,271 | 2,225 | 2,261 | +25 | +1.1% | 27,000 |
2018/07/27 | 2,279 | 2,279 | 2,190 | 2,236 | -25 | -1.1% | 34,600 |
2018/07/26 | 2,250 | 2,286 | 2,223 | 2,261 | +23 | +1% | 33,800 |
2018/07/25 | 2,178 | 2,242 | 2,152 | 2,238 | +64 | +2.9% | 68,700 |
2018/07/24 | 2,186 | 2,258 | 2,170 | 2,174 | -12 | -0.5% | 36,200 |
2018/07/23 | 2,183 | 2,208 | 2,145 | 2,186 | -35 | -1.6% | 31,300 |
2018/07/20 | 2,194 | 2,226 | 2,181 | 2,221 | -1 | ±0% | 16,100 |
2018/07/19 | 2,190 | 2,236 | 2,150 | 2,222 | +33 | +1.5% | 52,000 |
2018/07/18 | 2,141 | 2,200 | 2,141 | 2,189 | +48 | +2.2% | 26,800 |
2018/07/17 | 2,165 | 2,165 | 2,114 | 2,141 | -24 | -1.1% | 41,600 |
2018/07/13 | 2,109 | 2,186 | 2,109 | 2,165 | +56 | +2.7% | 35,800 |
2018/07/12 | 2,067 | 2,117 | 2,060 | 2,109 | +42 | +2% | 21,700 |
2018/07/11 | 2,072 | 2,089 | 2,042 | 2,067 | -5 | -0.2% | 22,600 |
2018/07/10 | 2,124 | 2,127 | 2,065 | 2,072 | -13 | -0.6% | 28,200 |
2018/07/09 | 2,000 | 2,126 | 1,991 | 2,085 | +64 | +3.2% | 49,800 |
2018/07/06 | 1,935 | 2,048 | 1,935 | 2,021 | +82 | +4.2% | 41,800 |
2018/07/05 | 1,980 | 2,090 | 1,926 | 1,939 | -68 | -3.4% | 88,400 |
2018/07/04 | 2,124 | 2,129 | 2,006 | 2,007 | -167 | -7.7% | 95,200 |
2018/07/03 | 2,207 | 2,228 | 2,122 | 2,174 | -34 | -1.5% | 64,200 |
2018/07/02 | 2,295 | 2,297 | 2,100 | 2,208 | -87 | -3.8% | 84,400 |
2018/06/29 | 2,294 | 2,313 | 2,282 | 2,295 | +1 | ±0% | 41,400 |
2018/06/28 | 2,246 | 2,318 | 2,206 | 2,294 | +52 | +2.3% | 52,100 |
2018/06/27 | 2,121 | 2,259 | 2,120 | 2,242 | +105.3 | +4.9% | 52,300 |
2018/06/26 | 2,183.3 | 2,190 | 2,136.7 | 2,136.7 | -63.3 | -2.9% | 61,200 |
2018/06/25 | 2,206.7 | 2,243.3 | 2,170 | 2,200 | -13.3 | -0.6% | 64,200 |
2018/06/22 | 2,230 | 2,263.3 | 2,203.3 | 2,213.3 | -33.4 | -1.5% | 44,400 |
2018/06/21 | 2,256.7 | 2,323.3 | 2,216.7 | 2,246.7 | -10 | -0.4% | 90,000 |
2018/06/20 | 2,243.3 | 2,273.3 | 2,116.7 | 2,256.7 | -33.3 | -1.5% | 186,600 |
2018/06/19 | 2,333.3 | 2,356.7 | 2,270 | 2,290 | -86.7 | -3.6% | 79,500 |
2018/06/18 | 2,360 | 2,390 | 2,310 | 2,376.7 | +16.7 | +0.7% | 65,400 |
2018/06/15 | 2,376.7 | 2,403.3 | 2,310 | 2,360 | -43.3 | -1.8% | 150,300 |
2018/06/14 | 2,390 | 2,423.3 | 2,373.3 | 2,403.3 | -23.4 | -1% | 138,900 |
2018/06/13 | 2,433.3 | 2,436.7 | 2,356.7 | 2,426.7 | -6.6 | -0.3% | 151,500 |
2018/06/12 | 2,323.3 | 2,440 | 2,306.7 | 2,433.3 | +116.6 | +5% | 144,300 |
2018/06/11 | 2,300 | 2,323.3 | 2,300 | 2,316.7 | +20 | +0.9% | 28,200 |
2018/06/08 | 2,303.3 | 2,320 | 2,276.7 | 2,296.7 | -40 | -1.7% | 61,500 |
2018/06/07 | 2,273.3 | 2,343.3 | 2,243.3 | 2,336.7 | +63.4 | +2.8% | 77,400 |
2018/06/06 | 2,243.3 | 2,286.7 | 2,230 | 2,273.3 | +30 | +1.3% | 81,900 |
2018/06/05 | 2,326.7 | 2,356.7 | 2,233.3 | 2,243.3 | -90 | -3.9% | 138,300 |
2018/06/04 | 2,416.7 | 2,426.7 | 2,316.7 | 2,333.3 | -36.7 | -1.5% | 130,800 |
2018/06/01 | 2,453.3 | 2,496.7 | 2,340 | 2,370 | -90 | -3.7% | 153,600 |
1501~
1550
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