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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 102.7 | 102.7 | 102.7 | 102.7 | +2.7 | +2.7% | 6,300 |
| 2010/12/27 | 100 | 100 | 100 | 100 | -3.3 | -3.2% | 2,700 |
| 2010/12/24 | 103.3 | 103.3 | 103.3 | 103.3 | ±0 | ±0% | 1,500 |
| 2010/12/22 | 103.3 | 103.3 | 103.3 | 103.3 | ±0 | ±0% | 6,000 |
| 2010/12/21 | 103.3 | 103.3 | 103.3 | 103.3 | +1.6 | +1.6% | 300 |
| 2010/12/20 | 101.7 | 101.7 | 101.7 | 101.7 | -5 | -4.7% | 24,000 |
| 2010/12/17 | 100 | 106.7 | 100 | 106.7 | ±0 | ±0% | 600 |
| 2010/12/16 | 106.7 | 106.7 | 106.7 | 106.7 | ±0 | ±0% | 300 |
| 2010/12/15 | 106.7 | 106.7 | 106.7 | 106.7 | ±0 | ±0% | 300 |
| 2010/12/14 | 103.3 | 106.7 | 103.3 | 106.7 | ±0 | ±0% | 600 |
| 2010/12/13 | 106.7 | 106.7 | 106.7 | 106.7 | ±0 | ±0% | 15,000 |
| 2010/12/10 | 106.7 | 106.7 | 106.7 | 106.7 | ±0 | ±0% | 600 |
| 2010/12/09 | 106.7 | 106.7 | 106.7 | 106.7 | +0.7 | +0.7% | 300 |
| 2010/12/08 | 106 | 106 | 106 | 106 | +5.3 | +5.3% | 1,500 |
| 2010/12/07 | 100.7 | 100.7 | 100.7 | 100.7 | ±0 | ±0% | 300 |
| 2010/12/06 | 99.7 | 100.7 | 99.7 | 100.7 | +1 | +1% | 3,000 |
| 2010/12/03 | 98.7 | 99.7 | 98.7 | 99.7 | +1 | +1% | 6,900 |
| 2010/12/02 | 98.7 | 98.7 | 98.7 | 98.7 | +2.7 | +2.8% | 4,500 |
| 2010/12/01 | 96 | 96 | 93.3 | 96 | +2 | +2.1% | 2,700 |
| 2010/11/30 | 99.3 | 99.3 | 94 | 94 | -5.7 | -5.7% | 13,800 |
| 2010/11/29 | 99.7 | 99.7 | 99.7 | 99.7 | ±0 | ±0% | 600 |
| 2010/11/26 | 99.7 | 99.7 | 99.7 | 99.7 | +0.4 | +0.4% | 300 |
| 2010/11/25 | 99.3 | 99.3 | 99.3 | 99.3 | ±0 | ±0% | 1,200 |
| 2010/11/24 | 94 | 99.3 | 94 | 99.3 | ±0 | ±0% | 600 |
| 2010/11/22 | 97.3 | 99.3 | 97.3 | 99.3 | -0.4 | -0.4% | 900 |
| 2010/11/19 | 94.7 | 99.7 | 94.7 | 99.7 | -0.3 | -0.3% | 7,500 |
| 2010/11/18 | 100 | 100 | 100 | 100 | - | - | 9,000 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 98.3 | 98.3 | 98.3 | 98.3 | +1.3 | +1.3% | 600 |
| 2010/11/15 | 97 | 97 | 97 | 97 | -2.7 | -2.7% | 300 |
| 2010/11/12 | 100 | 100 | 99.7 | 99.7 | +1.4 | +1.4% | 2,400 |
| 2010/11/11 | 98.3 | 98.3 | 98.3 | 98.3 | - | - | 300 |
| 2010/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/09 | 98 | 98 | 98 | 98 | - | - | 300 |
| 2010/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/04 | 99.3 | 99.3 | 99.3 | 99.3 | - | - | 5,400 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/27 | 93.3 | 96 | 93.3 | 96 | ±0 | ±0% | 3,300 |
| 2010/10/26 | 96 | 96 | 96 | 96 | ±0 | ±0% | 900 |
| 2010/10/25 | 96 | 96 | 96 | 96 | +2.7 | +2.9% | 900 |
| 2010/10/22 | 93.3 | 93.3 | 93.3 | 93.3 | -2.7 | -2.8% | 1,500 |
| 2010/10/21 | 96 | 96 | 96 | 96 | - | - | 3,300 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 106.7 | 106.7 | 106.7 | 106.7 | - | - | 600 |
| 2010/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
件表示中 / 7036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 | 54,900円 | +11.3% | +20.0% | 2.73% | 15.11倍 | 0.92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 |
| Ｊ・ＴＥＣ | 50,200円 | +18.1% | - | 0.00% | 204.07倍 | 3.50倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| インタアクション | 149,000円 | -35.1% | -82.8% | 2.95% | 363.41倍 | 1.30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 |
| セルシード | 47,100円 | +1.0% | - | 0.00% | - | 10.87倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
| オーバル | 61,400円 | +3.0% | +6.0% | 3.26% | 14.71倍 | 0.85倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
市場注目の銘柄
チャート関連のコラム
