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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/20 | 110 | 110.3 | 110 | 110.3 | -0.4 | -0.4% | 11,400 |
| 2008/02/19 | 110.7 | 110.7 | 110.7 | 110.7 | +6 | +5.7% | 600 |
| 2008/02/18 | 105 | 105 | 104 | 104.7 | - | - | 4,800 |
| 2008/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/14 | 106.7 | 107.7 | 103 | 104 | +0.7 | +0.7% | 6,600 |
| 2008/02/13 | 103.3 | 107.7 | 102.3 | 103.3 | - | - | 8,100 |
| 2008/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/08 | 108.3 | 108.3 | 108.3 | 108.3 | +1.6 | +1.5% | 11,700 |
| 2008/02/07 | 106.7 | 106.7 | 106.7 | 106.7 | +3.4 | +3.3% | 9,000 |
| 2008/02/06 | 103.3 | 106.7 | 101 | 103.3 | -3.4 | -3.2% | 12,000 |
| 2008/02/05 | 106.7 | 106.7 | 106.7 | 106.7 | +3.4 | +3.3% | 300 |
| 2008/02/04 | 102.7 | 103.3 | 102.7 | 103.3 | +0.6 | +0.6% | 1,500 |
| 2008/02/01 | 102.7 | 103 | 102.7 | 102.7 | ±0 | ±0% | 1,800 |
| 2008/01/31 | 102 | 102.7 | 102 | 102.7 | +0.7 | +0.7% | 1,800 |
| 2008/01/30 | 100 | 102 | 100 | 102 | +2.3 | +2.3% | 2,400 |
| 2008/01/29 | 93.3 | 99.7 | 93.3 | 99.7 | +3.4 | +3.5% | 24,900 |
| 2008/01/28 | 96.7 | 97.7 | 96.3 | 96.3 | ±0 | ±0% | 4,800 |
| 2008/01/25 | 91.7 | 96.3 | 91.7 | 96.3 | +5.6 | +6.2% | 600 |
| 2008/01/24 | 93.3 | 96.7 | 90.7 | 90.7 | -2.6 | -2.8% | 1,800 |
| 2008/01/23 | 92 | 93.3 | 89.7 | 93.3 | +1.6 | +1.7% | 15,300 |
| 2008/01/22 | 91.7 | 91.7 | 91.7 | 91.7 | +1 | +1.1% | 300 |
| 2008/01/21 | 90 | 91.7 | 90 | 90.7 | -1 | -1.1% | 2,400 |
| 2008/01/18 | 89.7 | 91.7 | 89.7 | 91.7 | -1.6 | -1.7% | 7,500 |
| 2008/01/17 | 93.3 | 93.3 | 93.3 | 93.3 | +1 | +1.1% | 300 |
| 2008/01/16 | 93.3 | 93.3 | 92.3 | 92.3 | -2.7 | -2.8% | 12,300 |
| 2008/01/15 | 95 | 96 | 95 | 95 | -3.3 | -3.4% | 9,300 |
| 2008/01/11 | 94 | 99.3 | 94 | 98.3 | +4.6 | +4.9% | 3,000 |
| 2008/01/10 | 94.3 | 95 | 93.7 | 93.7 | -3.6 | -3.7% | 4,200 |
| 2008/01/09 | 93.3 | 97.3 | 93.3 | 97.3 | +2 | +2.1% | 3,900 |
| 2008/01/08 | 98.3 | 98.3 | 95.3 | 95.3 | -3 | -3.1% | 16,500 |
| 2008/01/07 | 96.3 | 99.7 | 96.3 | 98.3 | +3.3 | +3.5% | 9,000 |
| 2008/01/04 | 93 | 97.7 | 90.7 | 95 | +5 | +5.6% | 25,200 |
| 2007/12/28 | 88.3 | 93.3 | 88.3 | 90 | -15 | -14.3% | 53,700 |
| 2007/12/27 | 98 | 105 | 92 | 105 | +13.7 | +15% | 55,200 |
| 2007/12/26 | 92.3 | 95 | 91.3 | 91.3 | -2.7 | -2.9% | 37,200 |
| 2007/12/25 | 103.7 | 104.3 | 91.7 | 94 | -7.7 | -7.6% | 66,300 |
| 2007/12/21 | 114 | 114 | 100 | 101.7 | -13.3 | -11.6% | 31,800 |
| 2007/12/20 | 116.7 | 116.7 | 115 | 115 | -3.3 | -2.8% | 14,700 |
| 2007/12/19 | 123.3 | 123.3 | 117.7 | 118.3 | -5 | -4.1% | 12,600 |
| 2007/12/18 | 123.7 | 123.7 | 123.3 | 123.3 | -0.4 | -0.3% | 6,900 |
| 2007/12/17 | 123.7 | 123.7 | 123.7 | 123.7 | +0.4 | +0.3% | 6,600 |
| 2007/12/14 | 127.7 | 127.7 | 123.3 | 123.3 | -4.4 | -3.4% | 6,000 |
| 2007/12/13 | 128 | 128 | 127.7 | 127.7 | - | - | 9,300 |
| 2007/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/11 | 133.3 | 133.3 | 133 | 133.3 | -1.7 | -1.3% | 2,100 |
| 2007/12/10 | 135 | 135 | 133.3 | 135 | +1 | +0.7% | 13,500 |
| 2007/12/07 | 134 | 134 | 134 | 134 | -5.7 | -4.1% | 3,000 |
| 2007/12/06 | 139.7 | 139.7 | 139.7 | 139.7 | ±0 | ±0% | 3,600 |
4101～
4150
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 | 47,700円 | +11.1% | +2.0% | 3.14% | 10.31倍 | 0.82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 | 50,800円 | +3.6% | +3.4% | 4.33% | 14.17倍 | 2.01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 | 95,900円 | +7.6% | +5.2% | 2.50% | 10.17倍 | 1.49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 | 208,100円 | +1.9% | -8.0% | 1.73% | 19.45倍 | 2.72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
