セイノーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 1,143 | 1,149 | 1,137 | 1,145 | -9 | -0.8% | 279,400 |
| 2023/01/05 | 1,162 | 1,162 | 1,149 | 1,154 | -13 | -1.1% | 259,900 |
| 2023/01/04 | 1,172 | 1,183 | 1,167 | 1,167 | -5 | -0.4% | 269,300 |
| 2022/12/30 | 1,164 | 1,180 | 1,164 | 1,172 | +8 | +0.7% | 195,000 |
| 2022/12/29 | 1,163 | 1,165 | 1,152 | 1,164 | -8 | -0.7% | 203,900 |
| 2022/12/28 | 1,171 | 1,173 | 1,165 | 1,172 | ±0 | ±0% | 161,800 |
| 2022/12/27 | 1,179 | 1,183 | 1,172 | 1,172 | -6 | -0.5% | 158,700 |
| 2022/12/26 | 1,180 | 1,187 | 1,176 | 1,178 | -2 | -0.2% | 143,400 |
| 2022/12/23 | 1,180 | 1,183 | 1,177 | 1,180 | -6 | -0.5% | 114,800 |
| 2022/12/22 | 1,177 | 1,189 | 1,171 | 1,186 | +9 | +0.8% | 152,900 |
| 2022/12/21 | 1,182 | 1,190 | 1,172 | 1,177 | -13 | -1.1% | 338,800 |
| 2022/12/20 | 1,197 | 1,204 | 1,180 | 1,190 | -6 | -0.5% | 377,400 |
| 2022/12/19 | 1,193 | 1,203 | 1,192 | 1,196 | -2 | -0.2% | 211,200 |
| 2022/12/16 | 1,215 | 1,216 | 1,196 | 1,198 | -20 | -1.6% | 373,000 |
| 2022/12/15 | 1,208 | 1,218 | 1,205 | 1,218 | +5 | +0.4% | 204,200 |
| 2022/12/14 | 1,210 | 1,222 | 1,209 | 1,213 | +2 | +0.2% | 273,500 |
| 2022/12/13 | 1,219 | 1,219 | 1,208 | 1,211 | +9 | +0.7% | 228,100 |
| 2022/12/12 | 1,204 | 1,209 | 1,200 | 1,202 | -7 | -0.6% | 185,500 |
| 2022/12/09 | 1,204 | 1,218 | 1,203 | 1,209 | -6 | -0.5% | 284,000 |
| 2022/12/08 | 1,206 | 1,217 | 1,201 | 1,215 | +12 | +1% | 388,400 |
| 2022/12/07 | 1,186 | 1,207 | 1,186 | 1,203 | +15 | +1.3% | 311,600 |
| 2022/12/06 | 1,164 | 1,191 | 1,162 | 1,188 | +18 | +1.5% | 368,600 |
| 2022/12/05 | 1,172 | 1,172 | 1,162 | 1,170 | -4 | -0.3% | 387,500 |
| 2022/12/02 | 1,185 | 1,186 | 1,170 | 1,174 | -22 | -1.8% | 399,300 |
| 2022/12/01 | 1,204 | 1,206 | 1,194 | 1,196 | -8 | -0.7% | 405,400 |
| 2022/11/30 | 1,194 | 1,214 | 1,192 | 1,204 | +14 | +1.2% | 558,200 |
| 2022/11/29 | 1,195 | 1,195 | 1,180 | 1,190 | -11 | -0.9% | 244,000 |
| 2022/11/28 | 1,215 | 1,220 | 1,198 | 1,201 | -19 | -1.6% | 386,400 |
| 2022/11/25 | 1,210 | 1,223 | 1,204 | 1,220 | +6 | +0.5% | 235,000 |
| 2022/11/24 | 1,215 | 1,219 | 1,211 | 1,214 | +8 | +0.7% | 176,600 |
| 2022/11/22 | 1,184 | 1,212 | 1,184 | 1,206 | +22 | +1.9% | 243,200 |
| 2022/11/21 | 1,176 | 1,185 | 1,176 | 1,184 | +8 | +0.7% | 136,900 |
| 2022/11/18 | 1,180 | 1,185 | 1,171 | 1,176 | -2 | -0.2% | 158,900 |
| 2022/11/17 | 1,178 | 1,190 | 1,176 | 1,178 | -4 | -0.3% | 198,900 |
| 2022/11/16 | 1,170 | 1,184 | 1,158 | 1,182 | +8 | +0.7% | 207,400 |
| 2022/11/15 | 1,162 | 1,179 | 1,160 | 1,174 | +5 | +0.4% | 194,200 |
| 2022/11/14 | 1,159 | 1,176 | 1,153 | 1,169 | +10 | +0.9% | 330,700 |
| 2022/11/11 | 1,170 | 1,172 | 1,156 | 1,159 | -1 | -0.1% | 327,400 |
| 2022/11/10 | 1,147 | 1,165 | 1,137 | 1,160 | +8 | +0.7% | 280,100 |
| 2022/11/09 | 1,145 | 1,152 | 1,141 | 1,152 | +10 | +0.9% | 188,600 |
| 2022/11/08 | 1,143 | 1,148 | 1,128 | 1,142 | +12 | +1.1% | 195,900 |
| 2022/11/07 | 1,133 | 1,139 | 1,117 | 1,130 | +2 | +0.2% | 235,900 |
| 2022/11/04 | 1,146 | 1,151 | 1,126 | 1,128 | -32 | -2.8% | 351,100 |
| 2022/11/02 | 1,150 | 1,170 | 1,146 | 1,160 | +12 | +1% | 322,200 |
| 2022/11/01 | 1,143 | 1,152 | 1,137 | 1,148 | +4 | +0.3% | 207,500 |
| 2022/10/31 | 1,134 | 1,148 | 1,130 | 1,144 | +23 | +2.1% | 361,500 |
| 2022/10/28 | 1,115 | 1,132 | 1,112 | 1,121 | +2 | +0.2% | 1,037,400 |
| 2022/10/27 | 1,138 | 1,141 | 1,118 | 1,119 | -19 | -1.7% | 211,100 |
| 2022/10/26 | 1,144 | 1,148 | 1,138 | 1,138 | ±0 | ±0% | 249,300 |
| 2022/10/25 | 1,144 | 1,147 | 1,136 | 1,138 | ±0 | ±0% | 243,000 |
551～
600
件表示中 / 3674件
類似銘柄と比較する
現在ご覧いただいている「セイノーＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| セイノーＨＤ | 222,500円 | +13.8% | +38.5% | 4.49% | 16.82倍 | 0.78倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| 東 武 | 239,500円 | +0.5% | -9.8% | 2.30% | 9.86倍 | 0.89倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| 京 王 | 359,000円 | +15.0% | +23.3% | 2.79% | 10.36倍 | 1.03倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| 京 急 | 143,400円 | +8.0% | +9.9% | 1.26% | 18.30倍 | 1.07倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
| 京阪ＨＤ | 306,900円 | +3.2% | +13.9% | 1.30% | 11.80倍 | 1.01倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
市場注目の銘柄
チャート関連のコラム
