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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 2,366.7 | 2,426.7 | 2,363.3 | 2,400 | +16.7 | +0.7% | 84,600 |
| 2018/05/15 | 2,350 | 2,436.7 | 2,350 | 2,383.3 | +53.3 | +2.3% | 144,300 |
| 2018/05/14 | 2,213.3 | 2,333.3 | 2,213.3 | 2,330 | +176.7 | +8.2% | 158,400 |
| 2018/05/11 | 2,360 | 2,503.3 | 2,113.3 | 2,153.3 | -100 | -4.4% | 688,500 |
| 2018/05/10 | 2,276.7 | 2,290 | 2,210 | 2,253.3 | -23.4 | -1% | 90,900 |
| 2018/05/09 | 2,300 | 2,316.7 | 2,270 | 2,276.7 | -40 | -1.7% | 57,600 |
| 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 |
1751～
1800
件表示中 / 6995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 | 47,200円 | +11.3% | +20.0% | 3.18% | 12.99倍 | 0.79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 |
| インタアクション | 130,000円 | -35.1% | -82.8% | 3.38% | 339.43倍 | 1.21倍 |
|
撮像素子検査用の光源装置、瞳モジュールを製造販売。環境関連や除振装置、歯車試験機等も |
| 日本ＭＤＭ | 55,500円 | +5.1% | +14.2% | 3.06% | 10.08倍 | 0.59倍 |
|
骨接合材料・人工関節など整形外科器具の製造販売。約８割を米国で製造、円高メリット銘柄 |
| 大研医器 | 44,000円 | +5.5% | -33.8% | 4.55% | 18.05倍 | 1.69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 |
| 助川電 | 225,100円 | +10.4% | +12.3% | 1.69% | 17.15倍 | 2.70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 |
市場注目の銘柄
チャート関連のコラム
