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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 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 |
| 2017/08/04 | 767 | 773 | 761.7 | 770.7 | +1.4 | +0.2% | 19,500 |
| 2017/08/03 | 786 | 792 | 766.7 | 769.3 | -16.7 | -2.1% | 21,600 |
| 2017/08/02 | 768 | 790.3 | 767.3 | 786 | +11.3 | +1.5% | 24,900 |
| 2017/08/01 | 783 | 792.3 | 765 | 774.7 | -8.3 | -1.1% | 31,200 |
| 2017/07/31 | 759.3 | 785.7 | 757 | 783 | +13 | +1.7% | 49,800 |
| 2017/07/28 | 794.7 | 796.3 | 759 | 770 | -29.3 | -3.7% | 90,900 |
| 2017/07/27 | 817.7 | 817.7 | 799.3 | 799.3 | -4 | -0.5% | 22,800 |
| 2017/07/26 | 818.3 | 831.7 | 800.3 | 803.3 | -14.7 | -1.8% | 56,700 |
| 2017/07/25 | 833 | 833 | 816.3 | 818 | -6.7 | -0.8% | 61,200 |
| 2017/07/24 | 823.3 | 836.7 | 817.3 | 824.7 | -7 | -0.8% | 40,800 |
| 2017/07/21 | 820.3 | 831.7 | 818 | 831.7 | +9 | +1.1% | 14,100 |
| 2017/07/20 | 825 | 830.3 | 820 | 822.7 | -2.3 | -0.3% | 20,100 |
| 2017/07/19 | 823.7 | 829.7 | 821.3 | 825 | -1.7 | -0.2% | 11,100 |
| 2017/07/18 | 824.7 | 832.7 | 817.7 | 826.7 | +2.7 | +0.3% | 18,600 |
| 2017/07/14 | 823.3 | 830.3 | 823.3 | 824 | -2 | -0.2% | 14,100 |
| 2017/07/13 | 829.7 | 835.7 | 822.3 | 826 | -6 | -0.7% | 18,300 |
| 2017/07/12 | 834 | 843 | 826.3 | 832 | +5.3 | +0.6% | 16,800 |
1751～
1800
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
