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 |
---|---|---|---|---|---|---|---|
2018/05/31 | 2,393.3 | 2,490 | 2,393.3 | 2,460 | +73.3 | +3.1% | 294,300 |
2018/05/30 | 2,333.3 | 2,443.3 | 2,326.7 | 2,386.7 | +13.4 | +0.6% | 176,100 |
2018/05/29 | 2,526.7 | 2,526.7 | 2,366.7 | 2,373.3 | -166.7 | -6.6% | 239,100 |
2018/05/28 | 2,623.3 | 2,673.3 | 2,533.3 | 2,540 | -83.3 | -3.2% | 153,900 |
2018/05/25 | 2,593.3 | 2,700 | 2,586.7 | 2,623.3 | +43.3 | +1.7% | 256,500 |
2018/05/24 | 2,400 | 2,616.7 | 2,400 | 2,580 | +153.3 | +6.3% | 241,800 |
2018/05/23 | 2,446.7 | 2,450 | 2,383.3 | 2,426.7 | -53.3 | -2.1% | 84,600 |
2018/05/22 | 2,483.3 | 2,513.3 | 2,436.7 | 2,480 | -3.3 | -0.1% | 99,900 |
2018/05/21 | 2,463.3 | 2,503.3 | 2,450 | 2,483.3 | +33.3 | +1.4% | 103,200 |
2018/05/18 | 2,430 | 2,466.7 | 2,410 | 2,450 | +23.3 | +1% | 118,800 |
2018/05/17 | 2,416.7 | 2,450 | 2,396.7 | 2,426.7 | +26.7 | +1.1% | 97,500 |
2018/05/16 | 2,366.7 | 2,426.7 | 2,363.3 | 2,400 | +16.7 | +0.7% | 84,600 |
2018/05/15 | 2,350 | 2,436.7 | 2,350 | 2,383.3 | +53.3 | +2.3% | 144,300 |
2018/05/14 | 2,213.3 | 2,333.3 | 2,213.3 | 2,330 | +176.7 | +8.2% | 158,400 |
2018/05/11 | 2,360 | 2,503.3 | 2,113.3 | 2,153.3 | -100 | -4.4% | 688,500 |
2018/05/10 | 2,276.7 | 2,290 | 2,210 | 2,253.3 | -23.4 | -1% | 90,900 |
2018/05/09 | 2,300 | 2,316.7 | 2,270 | 2,276.7 | -40 | -1.7% | 57,600 |
2018/05/08 | 2,333.3 | 2,333.3 | 2,276.7 | 2,316.7 | +3.4 | +0.1% | 118,500 |
2018/05/07 | 2,336.7 | 2,373.3 | 2,306.7 | 2,313.3 | -23.4 | -1% | 134,700 |
2018/05/02 | 2,433.3 | 2,436.7 | 2,310 | 2,336.7 | -86.6 | -3.6% | 131,700 |
2018/05/01 | 2,433.3 | 2,433.3 | 2,386.7 | 2,423.3 | -30 | -1.2% | 50,700 |
2018/04/27 | 2,386.7 | 2,460 | 2,360 | 2,453.3 | +76.6 | +3.2% | 183,300 |
2018/04/26 | 2,383.3 | 2,430 | 2,376.7 | 2,376.7 | -3.3 | -0.1% | 193,800 |
2018/04/25 | 2,420 | 2,450 | 2,366.7 | 2,380 | -70 | -2.9% | 156,600 |
2018/04/24 | 2,486.7 | 2,523.3 | 2,420 | 2,450 | -46.7 | -1.9% | 94,200 |
2018/04/23 | 2,510 | 2,530 | 2,436.7 | 2,496.7 | +3.4 | +0.1% | 92,100 |
2018/04/20 | 2,433.3 | 2,560 | 2,433.3 | 2,493.3 | +36.6 | +1.5% | 164,400 |
2018/04/19 | 2,376.7 | 2,476.7 | 2,303.3 | 2,456.7 | +100 | +4.2% | 197,100 |
2018/04/18 | 2,393.3 | 2,413.3 | 2,340 | 2,356.7 | -36.6 | -1.5% | 79,500 |
2018/04/17 | 2,370 | 2,423.3 | 2,350 | 2,393.3 | +3.3 | +0.1% | 70,800 |
2018/04/16 | 2,500 | 2,500 | 2,383.3 | 2,390 | -103.3 | -4.1% | 108,900 |
2018/04/13 | 2,460 | 2,493.3 | 2,413.3 | 2,493.3 | +60 | +2.5% | 125,400 |
2018/04/12 | 2,343.3 | 2,433.3 | 2,340 | 2,433.3 | +90 | +3.8% | 122,700 |
2018/04/11 | 2,483.3 | 2,483.3 | 2,333.3 | 2,343.3 | -96.7 | -4% | 149,700 |
2018/04/10 | 2,476.7 | 2,476.7 | 2,396.7 | 2,440 | -16.7 | -0.7% | 123,600 |
2018/04/09 | 2,346.7 | 2,460 | 2,346.7 | 2,456.7 | +76.7 | +3.2% | 163,500 |
2018/04/06 | 2,250 | 2,396.7 | 2,236.7 | 2,380 | +133.3 | +5.9% | 187,200 |
2018/04/05 | 2,246.7 | 2,280 | 2,236.7 | 2,246.7 | -33.3 | -1.5% | 56,100 |
2018/04/04 | 2,250 | 2,283.3 | 2,173.3 | 2,280 | +60 | +2.7% | 115,500 |
2018/04/03 | 2,233.3 | 2,260 | 2,186.7 | 2,220 | -36.7 | -1.6% | 143,400 |
2018/04/02 | 2,353.3 | 2,353.3 | 2,233.3 | 2,256.7 | -53.3 | -2.3% | 100,500 |
2018/03/30 | 2,300 | 2,423.3 | 2,266.7 | 2,310 | +60 | +2.7% | 255,900 |
2018/03/29 | 2,166.7 | 2,270 | 2,110 | 2,250 | +86.7 | +4% | 110,400 |
2018/03/28 | 2,136.7 | 2,190 | 2,070 | 2,163.3 | -16.7 | -0.8% | 101,100 |
2018/03/27 | 2,296.7 | 2,316.7 | 2,170 | 2,180 | -60 | -2.7% | 103,200 |
2018/03/26 | 2,156.7 | 2,256.7 | 2,093.3 | 2,240 | +60 | +2.8% | 111,300 |
2018/03/23 | 2,086.7 | 2,193.3 | 2,080 | 2,180 | +16.7 | +0.8% | 78,600 |
2018/03/22 | 2,083.3 | 2,173.3 | 2,083.3 | 2,163.3 | +56.6 | +2.7% | 64,200 |
2018/03/20 | 2,093.3 | 2,130 | 2,036.7 | 2,106.7 | +36.7 | +1.8% | 89,400 |
2018/03/19 | 2,000 | 2,083.3 | 1,976.7 | 2,070 | +63.3 | +3.2% | 96,300 |
1551~
1600
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