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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 99 | 99 | 99 | 99 | +2 | +2.1% | 3,000 |
| 2009/07/27 | 106.7 | 106.7 | 97 | 97 | +0.3 | +0.3% | 1,200 |
| 2009/07/24 | 105.7 | 106.7 | 95 | 96.7 | -8.3 | -7.9% | 6,300 |
| 2009/07/23 | 106.7 | 106.7 | 103.3 | 105 | +11.7 | +12.5% | 1,200 |
| 2009/07/22 | 108.3 | 108.3 | 93.3 | 93.3 | -1.7 | -1.8% | 1,200 |
| 2009/07/21 | 103.3 | 103.3 | 95 | 95 | +3.3 | +3.6% | 2,400 |
| 2009/07/17 | 91.7 | 91.7 | 91.7 | 91.7 | +1.7 | +1.9% | 600 |
| 2009/07/16 | 90 | 90 | 90 | 90 | -1.7 | -1.9% | 300 |
| 2009/07/15 | 91.7 | 91.7 | 91.7 | 91.7 | ±0 | ±0% | 600 |
| 2009/07/14 | 91.7 | 91.7 | 91.7 | 91.7 | +0.7 | +0.8% | 600 |
| 2009/07/13 | 90 | 91 | 90 | 91 | +1 | +1.1% | 3,600 |
| 2009/07/10 | 90.3 | 93.3 | 90 | 90 | - | - | 1,800 |
| 2009/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/08 | 90 | 90 | 90 | 90 | +2.3 | +2.6% | 900 |
| 2009/07/07 | 87.7 | 87.7 | 87.7 | 87.7 | -6.3 | -6.7% | 300 |
| 2009/07/06 | 93.3 | 94 | 93.3 | 94 | +0.7 | +0.8% | 600 |
| 2009/07/03 | 90 | 96.7 | 90 | 93.3 | -3.4 | -3.5% | 1,800 |
| 2009/07/02 | 93.3 | 96.7 | 90.3 | 96.7 | +6.7 | +7.4% | 2,400 |
| 2009/07/01 | 90 | 90 | 90 | 90 | ±0 | ±0% | 600 |
| 2009/06/30 | 94.3 | 94.3 | 89.3 | 90 | -4.3 | -4.6% | 3,600 |
| 2009/06/29 | 94.3 | 94.3 | 94.3 | 94.3 | ±0 | ±0% | 2,400 |
| 2009/06/26 | 89.3 | 94.3 | 89.3 | 94.3 | +6.3 | +7.2% | 2,100 |
| 2009/06/25 | 85 | 88 | 85 | 88 | +3.7 | +4.4% | 900 |
| 2009/06/24 | 86.7 | 86.7 | 84.3 | 84.3 | - | - | 3,000 |
| 2009/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/22 | 91.7 | 93.3 | 91.7 | 93.3 | +3.3 | +3.7% | 1,200 |
| 2009/06/19 | 91.7 | 91.7 | 90 | 90 | +0.7 | +0.8% | 900 |
| 2009/06/18 | 89 | 89.3 | 88.7 | 89.3 | +0.6 | +0.7% | 2,400 |
| 2009/06/17 | 88.7 | 88.7 | 88.7 | 88.7 | - | - | 1,800 |
| 2009/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/15 | 96.7 | 96.7 | 96.7 | 96.7 | +3.4 | +3.6% | 300 |
| 2009/06/12 | 91.7 | 93.3 | 91.7 | 93.3 | -3 | -3.1% | 1,200 |
| 2009/06/11 | 88 | 96.3 | 88 | 96.3 | +7.3 | +8.2% | 4,200 |
| 2009/06/10 | 93.3 | 95 | 89 | 89 | +4 | +4.7% | 3,300 |
| 2009/06/09 | 106.7 | 108.7 | 85 | 85 | +6.7 | +8.6% | 12,000 |
| 2009/06/08 | 80.7 | 81 | 78.3 | 78.3 | - | - | 3,900 |
| 2009/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/01 | 103.3 | 103.3 | 101.3 | 101.3 | +1.3 | +1.3% | 5,700 |
| 2009/05/29 | 83.3 | 100 | 83.3 | 100 | +16 | +19% | 2,700 |
| 2009/05/28 | 86.7 | 86.7 | 83.7 | 84 | - | - | 3,900 |
| 2009/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/26 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 300 |
| 2009/05/25 | 100 | 100 | 90 | 93.3 | -6.7 | -6.7% | 2,700 |
| 2009/05/22 | 96 | 100 | 96 | 100 | +18.3 | +22.4% | 3,600 |
| 2009/05/21 | 74.7 | 83.3 | 74.7 | 81.7 | - | - | 17,100 |
| 2009/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/19 | 72 | 72 | 72 | 72 | - | - | 600 |
3751～
3800
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
