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 |
|---|---|---|---|---|---|---|---|
| 2017/10/18 | 1,283.3 | 1,293.3 | 1,241.7 | 1,245 | -61.7 | -4.7% | 152,700 |
| 2017/10/17 | 1,303.3 | 1,320 | 1,295 | 1,306.7 | -5 | -0.4% | 111,900 |
| 2017/10/16 | 1,326.7 | 1,356.7 | 1,306.7 | 1,311.7 | -15 | -1.1% | 135,900 |
| 2017/10/13 | 1,318.3 | 1,343.3 | 1,318.3 | 1,326.7 | -3.3 | -0.2% | 121,200 |
| 2017/10/12 | 1,343.3 | 1,380 | 1,321.7 | 1,330 | -18.3 | -1.4% | 121,800 |
| 2017/10/11 | 1,366.7 | 1,391.7 | 1,336.7 | 1,348.3 | -31.7 | -2.3% | 124,800 |
| 2017/10/10 | 1,403.3 | 1,430 | 1,380 | 1,380 | -46.7 | -3.3% | 156,000 |
| 2017/10/06 | 1,400 | 1,461.7 | 1,400 | 1,426.7 | +11.7 | +0.8% | 130,800 |
| 2017/10/05 | 1,433.3 | 1,435 | 1,400 | 1,415 | -15 | -1% | 80,400 |
| 2017/10/04 | 1,466.7 | 1,480 | 1,400 | 1,430 | -50 | -3.4% | 159,000 |
| 2017/10/03 | 1,460 | 1,490 | 1,451.7 | 1,480 | -1.7 | -0.1% | 83,400 |
| 2017/10/02 | 1,466.7 | 1,523.3 | 1,441.7 | 1,481.7 | +26.7 | +1.8% | 139,800 |
| 2017/09/29 | 1,446.7 | 1,465 | 1,431.7 | 1,455 | ±0 | ±0% | 67,200 |
| 2017/09/28 | 1,396.7 | 1,461.7 | 1,396.7 | 1,455 | +48.3 | +3.4% | 94,500 |
| 2017/09/27 | 1,410 | 1,440 | 1,383.3 | 1,406.7 | +20 | +1.4% | 109,200 |
| 2017/09/26 | 1,460 | 1,460 | 1,358.3 | 1,386.7 | -66.6 | -4.6% | 195,600 |
| 2017/09/25 | 1,448.3 | 1,476.7 | 1,413.3 | 1,453.3 | +5 | +0.3% | 100,500 |
| 2017/09/22 | 1,463.3 | 1,480 | 1,423.3 | 1,448.3 | -31.7 | -2.1% | 144,300 |
| 2017/09/21 | 1,436.7 | 1,498.3 | 1,435 | 1,480 | +46.7 | +3.3% | 226,500 |
| 2017/09/20 | 1,366.7 | 1,461.7 | 1,365 | 1,433.3 | +68.3 | +5% | 282,000 |
| 2017/09/19 | 1,356.7 | 1,388.3 | 1,298.3 | 1,365 | +1.7 | +0.1% | 217,800 |
| 2017/09/15 | 1,266.7 | 1,365 | 1,245 | 1,363.3 | +81.6 | +6.4% | 261,300 |
| 2017/09/14 | 1,335 | 1,345 | 1,280 | 1,281.7 | -51.6 | -3.9% | 190,500 |
| 2017/09/13 | 1,283.3 | 1,333.3 | 1,255 | 1,333.3 | +50 | +3.9% | 129,900 |
| 2017/09/12 | 1,238.3 | 1,293.3 | 1,238.3 | 1,283.3 | +68.3 | +5.6% | 124,200 |
| 2017/09/11 | 1,230 | 1,261.7 | 1,193.3 | 1,215 | -16.7 | -1.4% | 174,600 |
| 2017/09/08 | 1,133.3 | 1,231.7 | 1,131.7 | 1,231.7 | +100 | +8.8% | 200,400 |
| 2017/09/07 | 1,141.7 | 1,155 | 1,106.7 | 1,131.7 | -8.3 | -0.7% | 59,100 |
| 2017/09/06 | 1,106.7 | 1,166.7 | 1,096.7 | 1,140 | +26.7 | +2.4% | 128,400 |
| 2017/09/05 | 1,133.3 | 1,133.3 | 1,090 | 1,113.3 | -31.7 | -2.8% | 131,400 |
| 2017/09/04 | 1,163.3 | 1,198.3 | 1,143.3 | 1,145 | -18.3 | -1.6% | 127,800 |
| 2017/09/01 | 1,108.3 | 1,171.7 | 1,108.3 | 1,163.3 | +55 | +5% | 155,700 |
| 2017/08/31 | 1,115 | 1,141.7 | 1,098.3 | 1,108.3 | -18.4 | -1.6% | 100,200 |
| 2017/08/30 | 1,136.7 | 1,150 | 1,071.7 | 1,126.7 | -6.6 | -0.6% | 147,600 |
| 2017/08/29 | 1,131.7 | 1,151.7 | 1,126.7 | 1,133.3 | -10 | -0.9% | 77,400 |
| 2017/08/28 | 1,096.7 | 1,153.3 | 1,091.7 | 1,143.3 | +41.6 | +3.8% | 104,700 |
| 2017/08/25 | 1,110 | 1,161.7 | 1,098.3 | 1,101.7 | +3.4 | +0.3% | 336,000 |
| 2017/08/24 | 1,031.7 | 1,133.3 | 1,026.7 | 1,098.3 | +71.6 | +7% | 228,000 |
| 2017/08/23 | 1,021.7 | 1,036.7 | 1,021.7 | 1,026.7 | -1.6 | -0.2% | 53,700 |
| 2017/08/22 | 1,036.7 | 1,043.3 | 1,015 | 1,028.3 | -10 | -1% | 76,500 |
| 2017/08/21 | 1,043.3 | 1,048.3 | 988.3 | 1,038.3 | -5 | -0.5% | 112,500 |
| 2017/08/18 | 1,010 | 1,063.3 | 1,005 | 1,043.3 | +28.3 | +2.8% | 197,700 |
| 2017/08/17 | 947.7 | 1,015 | 947.3 | 1,015 | +67.3 | +7.1% | 181,800 |
| 2017/08/16 | 934 | 948.7 | 930.3 | 947.7 | +23 | +2.5% | 123,000 |
| 2017/08/15 | 932.3 | 944 | 911 | 924.7 | +4 | +0.4% | 279,900 |
| 2017/08/14 | 911.3 | 934.7 | 888.7 | 920.7 | +142.7 | +18.3% | 379,200 |
| 2017/08/10 | 777.3 | 785 | 765.7 | 778 | +14.3 | +1.9% | 32,400 |
| 2017/08/09 | 778.7 | 778.7 | 759 | 763.7 | -13.6 | -1.7% | 36,600 |
| 2017/08/08 | 788 | 795 | 769 | 777.3 | -10 | -1.3% | 58,500 |
| 2017/08/07 | 787.3 | 788.3 | 777.3 | 787.3 | +16.6 | +2.2% | 29,100 |
1701～
1750
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
