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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 1,161 | 1,163 | 1,133 | 1,138 | -14 | -1.2% | 260,400 |
| 2022/10/21 | 1,151 | 1,154 | 1,136 | 1,152 | -7 | -0.6% | 279,300 |
| 2022/10/20 | 1,166 | 1,166 | 1,152 | 1,159 | -16 | -1.4% | 265,300 |
| 2022/10/19 | 1,172 | 1,176 | 1,167 | 1,175 | ±0 | ±0% | 169,200 |
| 2022/10/18 | 1,186 | 1,186 | 1,168 | 1,175 | +10 | +0.9% | 217,800 |
| 2022/10/17 | 1,180 | 1,189 | 1,160 | 1,165 | -26 | -2.2% | 217,600 |
| 2022/10/14 | 1,185 | 1,198 | 1,165 | 1,191 | +21 | +1.8% | 356,300 |
| 2022/10/13 | 1,164 | 1,174 | 1,157 | 1,170 | ±0 | ±0% | 491,000 |
| 2022/10/12 | 1,182 | 1,184 | 1,166 | 1,170 | -19 | -1.6% | 520,400 |
| 2022/10/11 | 1,189 | 1,197 | 1,182 | 1,189 | -5 | -0.4% | 335,100 |
| 2022/10/07 | 1,187 | 1,202 | 1,179 | 1,194 | -7 | -0.6% | 413,400 |
| 2022/10/06 | 1,203 | 1,212 | 1,201 | 1,201 | +7 | +0.6% | 292,700 |
| 2022/10/05 | 1,205 | 1,211 | 1,194 | 1,194 | -4 | -0.3% | 258,900 |
| 2022/10/04 | 1,185 | 1,200 | 1,184 | 1,198 | +42 | +3.6% | 377,600 |
| 2022/10/03 | 1,160 | 1,160 | 1,139 | 1,156 | -4 | -0.3% | 248,200 |
| 2022/09/30 | 1,163 | 1,173 | 1,154 | 1,160 | -8 | -0.7% | 299,100 |
| 2022/09/29 | 1,153 | 1,173 | 1,139 | 1,168 | +10 | +0.9% | 302,100 |
| 2022/09/28 | 1,135 | 1,158 | 1,131 | 1,158 | +13 | +1.1% | 401,200 |
| 2022/09/27 | 1,154 | 1,159 | 1,144 | 1,145 | -10 | -0.9% | 330,300 |
| 2022/09/26 | 1,150 | 1,164 | 1,143 | 1,155 | -1 | -0.1% | 347,300 |
| 2022/09/22 | 1,154 | 1,161 | 1,144 | 1,156 | -7 | -0.6% | 188,200 |
| 2022/09/21 | 1,153 | 1,168 | 1,149 | 1,163 | ±0 | ±0% | 220,500 |
| 2022/09/20 | 1,172 | 1,185 | 1,159 | 1,163 | -9 | -0.8% | 340,400 |
| 2022/09/16 | 1,157 | 1,173 | 1,154 | 1,172 | +19 | +1.6% | 357,200 |
| 2022/09/15 | 1,143 | 1,164 | 1,138 | 1,153 | +14 | +1.2% | 258,300 |
| 2022/09/14 | 1,141 | 1,143 | 1,129 | 1,139 | -27 | -2.3% | 283,200 |
| 2022/09/13 | 1,156 | 1,174 | 1,156 | 1,166 | +12 | +1% | 173,600 |
| 2022/09/12 | 1,159 | 1,164 | 1,150 | 1,154 | +7 | +0.6% | 176,600 |
| 2022/09/09 | 1,135 | 1,158 | 1,135 | 1,147 | -5 | -0.4% | 391,500 |
| 2022/09/08 | 1,138 | 1,155 | 1,134 | 1,152 | +24 | +2.1% | 506,800 |
| 2022/09/07 | 1,108 | 1,133 | 1,106 | 1,128 | +13 | +1.2% | 372,800 |
| 2022/09/06 | 1,116 | 1,128 | 1,111 | 1,115 | -1 | -0.1% | 285,400 |
| 2022/09/05 | 1,120 | 1,127 | 1,114 | 1,116 | -11 | -1% | 184,800 |
| 2022/09/02 | 1,111 | 1,128 | 1,104 | 1,127 | +25 | +2.3% | 308,000 |
| 2022/09/01 | 1,092 | 1,108 | 1,092 | 1,102 | -8 | -0.7% | 277,800 |
| 2022/08/31 | 1,093 | 1,113 | 1,091 | 1,110 | ±0 | ±0% | 257,500 |
| 2022/08/30 | 1,116 | 1,116 | 1,105 | 1,110 | -1 | -0.1% | 200,200 |
| 2022/08/29 | 1,106 | 1,114 | 1,103 | 1,111 | -18 | -1.6% | 203,300 |
| 2022/08/26 | 1,129 | 1,134 | 1,126 | 1,129 | +2 | +0.2% | 122,200 |
| 2022/08/25 | 1,123 | 1,135 | 1,122 | 1,127 | -2 | -0.2% | 93,300 |
| 2022/08/24 | 1,126 | 1,133 | 1,117 | 1,129 | +9 | +0.8% | 209,300 |
| 2022/08/23 | 1,130 | 1,130 | 1,117 | 1,120 | -18 | -1.6% | 183,000 |
| 2022/08/22 | 1,117 | 1,142 | 1,115 | 1,138 | +2 | +0.2% | 161,200 |
| 2022/08/19 | 1,134 | 1,141 | 1,124 | 1,136 | +8 | +0.7% | 179,100 |
| 2022/08/18 | 1,147 | 1,147 | 1,126 | 1,128 | -33 | -2.8% | 332,600 |
| 2022/08/17 | 1,161 | 1,169 | 1,157 | 1,161 | +11 | +1% | 255,100 |
| 2022/08/16 | 1,159 | 1,160 | 1,146 | 1,150 | -1 | -0.1% | 245,500 |
| 2022/08/15 | 1,163 | 1,163 | 1,143 | 1,151 | -25 | -2.1% | 274,500 |
| 2022/08/12 | 1,149 | 1,178 | 1,139 | 1,176 | +54 | +4.8% | 814,400 |
| 2022/08/10 | 1,121 | 1,124 | 1,103 | 1,122 | +13 | +1.2% | 469,900 |
601～
650
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
