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 |
|---|---|---|---|---|---|---|---|
| 2017/12/29 | 1,656.7 | 1,683.3 | 1,646.7 | 1,658.3 | +1.6 | +0.1% | 58,800 |
| 2017/12/28 | 1,683.3 | 1,683.3 | 1,648.3 | 1,656.7 | -16.6 | -1% | 41,400 |
| 2017/12/27 | 1,680 | 1,706.7 | 1,660 | 1,673.3 | -6.7 | -0.4% | 73,200 |
| 2017/12/26 | 1,631.7 | 1,680 | 1,628.3 | 1,680 | +55 | +3.4% | 122,700 |
| 2017/12/25 | 1,581.7 | 1,625 | 1,570 | 1,625 | +43.3 | +2.7% | 59,400 |
| 2017/12/22 | 1,540 | 1,598.3 | 1,536.7 | 1,581.7 | +30 | +1.9% | 63,000 |
| 2017/12/21 | 1,565 | 1,573.3 | 1,536.7 | 1,551.7 | -15 | -1% | 73,800 |
| 2017/12/20 | 1,580 | 1,603.3 | 1,563.3 | 1,566.7 | -16.6 | -1% | 75,300 |
| 2017/12/19 | 1,611.7 | 1,631.7 | 1,578.3 | 1,583.3 | -51.7 | -3.2% | 131,700 |
| 2017/12/18 | 1,633.3 | 1,665 | 1,573.3 | 1,635 | +30 | +1.9% | 141,000 |
| 2017/12/15 | 1,586.7 | 1,625 | 1,556.7 | 1,605 | +8.3 | +0.5% | 119,400 |
| 2017/12/14 | 1,558.3 | 1,603.3 | 1,550 | 1,596.7 | +51.7 | +3.3% | 134,400 |
| 2017/12/13 | 1,545 | 1,581.7 | 1,525 | 1,545 | +3.3 | +0.2% | 138,600 |
| 2017/12/12 | 1,583.3 | 1,610 | 1,495 | 1,541.7 | -21.6 | -1.4% | 177,900 |
| 2017/12/11 | 1,503.3 | 1,568.3 | 1,501.7 | 1,563.3 | +76.6 | +5.2% | 235,800 |
| 2017/12/08 | 1,460 | 1,508.3 | 1,455 | 1,486.7 | +33.4 | +2.3% | 159,600 |
| 2017/12/07 | 1,401.7 | 1,468.3 | 1,376.7 | 1,453.3 | +46.6 | +3.3% | 119,100 |
| 2017/12/06 | 1,381.7 | 1,438.3 | 1,380 | 1,406.7 | +23.4 | +1.7% | 131,700 |
| 2017/12/05 | 1,370 | 1,388.3 | 1,351.7 | 1,383.3 | +8.3 | +0.6% | 86,400 |
| 2017/12/04 | 1,365 | 1,403.3 | 1,363.3 | 1,375 | +23.3 | +1.7% | 127,200 |
| 2017/12/01 | 1,386.7 | 1,405 | 1,340 | 1,351.7 | -21.6 | -1.6% | 99,900 |
| 2017/11/30 | 1,416.7 | 1,451.7 | 1,366.7 | 1,373.3 | -20 | -1.4% | 190,800 |
| 2017/11/29 | 1,446.7 | 1,450 | 1,383.3 | 1,393.3 | -51.7 | -3.6% | 183,900 |
| 2017/11/28 | 1,431.7 | 1,458.3 | 1,400 | 1,445 | +25 | +1.8% | 133,200 |
| 2017/11/27 | 1,416.7 | 1,453.3 | 1,370 | 1,420 | +3.3 | +0.2% | 197,700 |
| 2017/11/24 | 1,400 | 1,421.7 | 1,396.7 | 1,416.7 | +21.7 | +1.6% | 78,000 |
| 2017/11/22 | 1,420 | 1,425 | 1,375 | 1,395 | -1.7 | -0.1% | 123,000 |
| 2017/11/21 | 1,393.3 | 1,415 | 1,375 | 1,396.7 | +23.4 | +1.7% | 181,200 |
| 2017/11/20 | 1,335 | 1,398.3 | 1,323.3 | 1,373.3 | +66.6 | +5.1% | 250,500 |
| 2017/11/17 | 1,250 | 1,328.3 | 1,221.7 | 1,306.7 | +88.4 | +7.3% | 261,600 |
| 2017/11/16 | 1,180 | 1,243.3 | 1,178.3 | 1,218.3 | +26.6 | +2.2% | 103,200 |
| 2017/11/15 | 1,218.3 | 1,223.3 | 1,180 | 1,191.7 | -36.6 | -3% | 116,100 |
| 2017/11/14 | 1,200 | 1,250 | 1,196.7 | 1,228.3 | +45 | +3.8% | 151,500 |
| 2017/11/13 | 1,176.7 | 1,196.7 | 1,168.3 | 1,183.3 | +8.3 | +0.7% | 85,800 |
| 2017/11/10 | 1,186.7 | 1,220 | 1,156.7 | 1,175 | -71.7 | -5.8% | 292,800 |
| 2017/11/09 | 1,293.3 | 1,293.3 | 1,230 | 1,246.7 | -46.6 | -3.6% | 157,800 |
| 2017/11/08 | 1,258.3 | 1,293.3 | 1,253.3 | 1,293.3 | +38.3 | +3.1% | 109,200 |
| 2017/11/07 | 1,253.3 | 1,256.7 | 1,235 | 1,255 | -6.7 | -0.5% | 69,900 |
| 2017/11/06 | 1,293.3 | 1,293.3 | 1,253.3 | 1,261.7 | -11.6 | -0.9% | 75,900 |
| 2017/11/02 | 1,273.3 | 1,275 | 1,240 | 1,273.3 | ±0 | ±0% | 108,300 |
| 2017/11/01 | 1,220 | 1,288.3 | 1,206.7 | 1,273.3 | +60 | +4.9% | 197,700 |
| 2017/10/31 | 1,233.3 | 1,233.3 | 1,205 | 1,213.3 | -15 | -1.2% | 128,100 |
| 2017/10/30 | 1,225 | 1,231.7 | 1,221.7 | 1,228.3 | +6.6 | +0.5% | 126,900 |
| 2017/10/27 | 1,220 | 1,240 | 1,198.3 | 1,221.7 | +3.4 | +0.3% | 124,500 |
| 2017/10/26 | 1,221.7 | 1,240 | 1,211.7 | 1,218.3 | -3.4 | -0.3% | 62,100 |
| 2017/10/25 | 1,263.3 | 1,266.7 | 1,218.3 | 1,221.7 | -31.6 | -2.5% | 82,200 |
| 2017/10/24 | 1,251.7 | 1,261.7 | 1,243.3 | 1,253.3 | +1.6 | +0.1% | 78,300 |
| 2017/10/23 | 1,265 | 1,265 | 1,231.7 | 1,251.7 | -3.3 | -0.3% | 78,300 |
| 2017/10/20 | 1,238.3 | 1,265 | 1,238.3 | 1,255 | +8.3 | +0.7% | 126,600 |
| 2017/10/19 | 1,241.7 | 1,260 | 1,240 | 1,246.7 | +1.7 | +0.1% | 94,200 |
1651～
1700
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
