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 |
---|---|---|---|---|---|---|---|
2018/03/16 | 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 |
2018/02/21 | 1,560 | 1,590 | 1,538.3 | 1,540 | -28.3 | -1.8% | 137,400 |
2018/02/20 | 1,560 | 1,578.3 | 1,531.7 | 1,568.3 | +50 | +3.3% | 168,600 |
2018/02/19 | 1,480 | 1,543.3 | 1,423.3 | 1,518.3 | +15 | +1% | 387,300 |
2018/02/16 | 1,498.3 | 1,540 | 1,451.7 | 1,503.3 | +33.3 | +2.3% | 231,600 |
2018/02/15 | 1,460 | 1,470 | 1,400 | 1,470 | +11.7 | +0.8% | 246,900 |
2018/02/14 | 1,486.7 | 1,486.7 | 1,413.3 | 1,458.3 | -28.4 | -1.9% | 370,800 |
2018/02/13 | 1,630 | 1,630 | 1,486.7 | 1,486.7 | -333.3 | -18.3% | 691,500 |
2018/02/09 | 1,750 | 1,876.7 | 1,736.7 | 1,820 | -63.3 | -3.4% | 181,200 |
2018/02/08 | 1,870 | 1,923.3 | 1,863.3 | 1,883.3 | +3.3 | +0.2% | 186,000 |
2018/02/07 | 1,953.3 | 2,020 | 1,873.3 | 1,880 | +10 | +0.5% | 220,200 |
2018/02/06 | 1,853.3 | 1,926.7 | 1,763.3 | 1,870 | -130 | -6.5% | 354,300 |
2018/02/05 | 2,053.3 | 2,060 | 1,993.3 | 2,000 | -96.7 | -4.6% | 142,200 |
2018/02/02 | 2,156.7 | 2,156.7 | 2,080 | 2,096.7 | -36.6 | -1.7% | 108,600 |
2018/02/01 | 2,133.3 | 2,133.3 | 2,070 | 2,133.3 | +30 | +1.4% | 159,300 |
2018/01/31 | 2,020 | 2,156.7 | 2,020 | 2,103.3 | +116.6 | +5.9% | 275,700 |
2018/01/30 | 2,053.3 | 2,070 | 1,980 | 1,986.7 | -80 | -3.9% | 187,200 |
2018/01/29 | 1,946.7 | 2,100 | 1,940 | 2,066.7 | +133.4 | +6.9% | 257,700 |
2018/01/26 | 1,940 | 1,983.3 | 1,916.7 | 1,933.3 | +26.6 | +1.4% | 97,800 |
2018/01/25 | 1,883.3 | 1,920 | 1,863.3 | 1,906.7 | +10 | +0.5% | 83,700 |
2018/01/24 | 1,900 | 1,976.7 | 1,856.7 | 1,896.7 | +13.4 | +0.7% | 186,600 |
2018/01/23 | 1,820 | 1,916.7 | 1,816.7 | 1,883.3 | +73.3 | +4% | 135,600 |
2018/01/22 | 1,786.7 | 1,830 | 1,786.7 | 1,810 | +10 | +0.6% | 73,500 |
2018/01/19 | 1,753.3 | 1,856.7 | 1,753.3 | 1,800 | +50 | +2.9% | 151,800 |
2018/01/18 | 1,796.7 | 1,806.7 | 1,750 | 1,750 | -33.3 | -1.9% | 68,700 |
2018/01/17 | 1,763.3 | 1,790 | 1,746.7 | 1,783.3 | +23.3 | +1.3% | 55,200 |
2018/01/16 | 1,786.7 | 1,810 | 1,746.7 | 1,760 | -26.7 | -1.5% | 67,800 |
2018/01/15 | 1,833.3 | 1,840 | 1,740 | 1,786.7 | -40 | -2.2% | 141,900 |
2018/01/12 | 1,733.3 | 1,840 | 1,726.7 | 1,826.7 | +100 | +5.8% | 211,800 |
2018/01/11 | 1,666.7 | 1,746.7 | 1,650 | 1,726.7 | +50 | +3% | 196,500 |
2018/01/10 | 1,626.7 | 1,680 | 1,603.3 | 1,676.7 | +56.7 | +3.5% | 115,500 |
2018/01/09 | 1,628.3 | 1,640 | 1,596.7 | 1,620 | -20 | -1.2% | 115,800 |
2018/01/05 | 1,633.3 | 1,641.7 | 1,598.3 | 1,640 | -1.7 | -0.1% | 95,700 |
2018/01/04 | 1,673.3 | 1,673.3 | 1,635 | 1,641.7 | -16.6 | -1% | 114,000 |
1601~
1650
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