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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/03/16 | 2,046.7 | 2,046.7 | 1,986.7 | 2,006.7 | -46.6 | -2.3% | 61,200 |
| 2018/03/15 | 1,990 | 2,076.7 | 1,990 | 2,053.3 | +46.6 | +2.3% | 49,200 |
| 2018/03/14 | 2,053.3 | 2,080 | 1,986.7 | 2,006.7 | -46.6 | -2.3% | 90,000 |
| 2018/03/13 | 1,983.3 | 2,096.7 | 1,956.7 | 2,053.3 | +126.6 | +6.6% | 157,200 |
| 2018/03/12 | 2,010 | 2,040 | 1,870 | 1,926.7 | -86.6 | -4.3% | 157,200 |
| 2018/03/09 | 2,100 | 2,126.7 | 2,006.7 | 2,013.3 | -86.7 | -4.1% | 136,200 |
| 2018/03/08 | 2,053.3 | 2,130 | 2,043.3 | 2,100 | +46.7 | +2.3% | 100,200 |
| 2018/03/07 | 2,133.3 | 2,436.7 | 2,043.3 | 2,053.3 | -80 | -3.8% | 238,200 |
| 2018/03/06 | 2,000 | 2,140 | 2,000 | 2,133.3 | +163.3 | +8.3% | 196,800 |
| 2018/03/05 | 1,940 | 1,976.7 | 1,896.7 | 1,970 | -6.7 | -0.3% | 154,500 |
| 2018/03/02 | 1,933.3 | 1,996.7 | 1,910 | 1,976.7 | -13.3 | -0.7% | 152,100 |
| 2018/03/01 | 1,990 | 2,080 | 1,946.7 | 1,990 | -23.3 | -1.2% | 262,200 |
| 2018/02/28 | 1,833.3 | 2,096.7 | 1,820 | 2,013.3 | +170 | +9.2% | 538,500 |
| 2018/02/27 | 1,800 | 1,860 | 1,726.7 | 1,843.3 | +43.3 | +2.4% | 238,500 |
| 2018/02/26 | 1,746.7 | 1,816.7 | 1,736.7 | 1,800 | +116.7 | +6.9% | 243,900 |
| 2018/02/23 | 1,595 | 1,700 | 1,591.7 | 1,683.3 | +93.3 | +5.9% | 175,800 |
| 2018/02/22 | 1,563.3 | 1,615 | 1,556.7 | 1,590 | +50 | +3.2% | 164,700 |
1601～
1650
件表示中 / 6839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 | 46,600円 | +11.1% | +2.0% | 3.22% | 10.07倍 | 0.80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 |
| 大研医器 | 51,100円 | +3.6% | +3.4% | 4.31% | 14.25倍 | 2.02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 |
| ＩＭＶ | 93,500円 | +7.6% | +5.2% | 2.57% | 9.92倍 | 1.45倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| 助川電 | 221,100円 | +1.9% | -8.0% | 1.63% | 20.67倍 | 2.89倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| インタアクション | 100,500円 | -15.4% | -41.1% | 3.48% | 16.79倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
