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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,102 | 1,113 | 1,092 | 1,111 | -3 | -0.3% | 600,200 |
| 2022/03/31 | 1,120 | 1,133 | 1,114 | 1,114 | -28 | -2.5% | 402,100 |
| 2022/03/30 | 1,160 | 1,162 | 1,127 | 1,142 | -17 | -1.5% | 330,900 |
| 2022/03/29 | 1,160 | 1,167 | 1,145 | 1,159 | -7 | -0.6% | 516,600 |
| 2022/03/28 | 1,185 | 1,185 | 1,155 | 1,166 | -15 | -1.3% | 362,000 |
| 2022/03/25 | 1,193 | 1,195 | 1,174 | 1,181 | -10 | -0.8% | 367,600 |
| 2022/03/24 | 1,198 | 1,202 | 1,176 | 1,191 | -17 | -1.4% | 278,800 |
| 2022/03/23 | 1,212 | 1,221 | 1,200 | 1,208 | +9 | +0.8% | 507,300 |
| 2022/03/22 | 1,201 | 1,216 | 1,196 | 1,199 | +14 | +1.2% | 428,900 |
| 2022/03/18 | 1,178 | 1,198 | 1,178 | 1,185 | -6 | -0.5% | 686,500 |
| 2022/03/17 | 1,197 | 1,205 | 1,184 | 1,191 | +19 | +1.6% | 483,200 |
| 2022/03/16 | 1,162 | 1,184 | 1,157 | 1,172 | +8 | +0.7% | 451,900 |
| 2022/03/15 | 1,148 | 1,171 | 1,145 | 1,164 | +17 | +1.5% | 416,500 |
| 2022/03/14 | 1,149 | 1,165 | 1,143 | 1,147 | +9 | +0.8% | 429,000 |
| 2022/03/11 | 1,118 | 1,142 | 1,118 | 1,138 | -10 | -0.9% | 483,400 |
| 2022/03/10 | 1,147 | 1,157 | 1,132 | 1,148 | +57 | +5.2% | 730,600 |
| 2022/03/09 | 1,099 | 1,108 | 1,085 | 1,091 | -2 | -0.2% | 411,000 |
| 2022/03/08 | 1,093 | 1,107 | 1,087 | 1,093 | -9 | -0.8% | 375,700 |
| 2022/03/07 | 1,130 | 1,132 | 1,095 | 1,102 | -34 | -3% | 367,900 |
| 2022/03/04 | 1,140 | 1,156 | 1,131 | 1,136 | -20 | -1.7% | 455,200 |
| 2022/03/03 | 1,173 | 1,173 | 1,152 | 1,156 | +1 | +0.1% | 281,500 |
| 2022/03/02 | 1,184 | 1,188 | 1,154 | 1,155 | -42 | -3.5% | 384,300 |
| 2022/03/01 | 1,209 | 1,210 | 1,192 | 1,197 | -5 | -0.4% | 409,800 |
| 2022/02/28 | 1,199 | 1,207 | 1,181 | 1,202 | +13 | +1.1% | 364,900 |
| 2022/02/25 | 1,178 | 1,194 | 1,178 | 1,189 | +12 | +1% | 270,100 |
| 2022/02/24 | 1,186 | 1,198 | 1,159 | 1,177 | -21 | -1.8% | 357,400 |
| 2022/02/22 | 1,195 | 1,198 | 1,184 | 1,198 | -19 | -1.6% | 269,000 |
| 2022/02/21 | 1,200 | 1,220 | 1,197 | 1,217 | +2 | +0.2% | 235,900 |
| 2022/02/18 | 1,215 | 1,233 | 1,211 | 1,215 | -1 | -0.1% | 344,700 |
| 2022/02/17 | 1,223 | 1,226 | 1,206 | 1,216 | -13 | -1.1% | 277,800 |
| 2022/02/16 | 1,211 | 1,244 | 1,202 | 1,229 | +17 | +1.4% | 490,900 |
| 2022/02/15 | 1,186 | 1,215 | 1,177 | 1,212 | +26 | +2.2% | 496,400 |
| 2022/02/14 | 1,178 | 1,204 | 1,171 | 1,186 | +8 | +0.7% | 457,000 |
| 2022/02/10 | 1,156 | 1,182 | 1,151 | 1,178 | +28 | +2.4% | 434,200 |
| 2022/02/09 | 1,160 | 1,162 | 1,147 | 1,150 | -14 | -1.2% | 395,400 |
| 2022/02/08 | 1,153 | 1,168 | 1,152 | 1,164 | +19 | +1.7% | 300,300 |
| 2022/02/07 | 1,148 | 1,154 | 1,137 | 1,145 | -13 | -1.1% | 247,200 |
| 2022/02/04 | 1,154 | 1,160 | 1,143 | 1,158 | +13 | +1.1% | 255,100 |
| 2022/02/03 | 1,143 | 1,151 | 1,136 | 1,145 | ±0 | ±0% | 224,200 |
| 2022/02/02 | 1,129 | 1,156 | 1,129 | 1,145 | +15 | +1.3% | 293,300 |
| 2022/02/01 | 1,128 | 1,149 | 1,125 | 1,130 | -5 | -0.4% | 291,300 |
| 2022/01/31 | 1,125 | 1,138 | 1,113 | 1,135 | +4 | +0.4% | 352,300 |
| 2022/01/28 | 1,136 | 1,145 | 1,125 | 1,131 | +14 | +1.3% | 341,600 |
| 2022/01/27 | 1,120 | 1,131 | 1,111 | 1,117 | ±0 | ±0% | 432,500 |
| 2022/01/26 | 1,122 | 1,137 | 1,116 | 1,117 | -11 | -1% | 501,400 |
| 2022/01/25 | 1,110 | 1,133 | 1,103 | 1,128 | +26 | +2.4% | 741,400 |
| 2022/01/24 | 1,099 | 1,105 | 1,084 | 1,102 | +2 | +0.2% | 530,600 |
| 2022/01/21 | 1,096 | 1,109 | 1,092 | 1,100 | -7 | -0.6% | 305,700 |
| 2022/01/20 | 1,092 | 1,125 | 1,092 | 1,107 | +10 | +0.9% | 336,000 |
| 2022/01/19 | 1,101 | 1,113 | 1,093 | 1,097 | -22 | -2% | 399,300 |
651～
700
件表示中 / 3587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 | 246,500円 | +13.8% | +38.5% | 4.06% | 21.05倍 | 0.98倍 |
|
路線トラック草分けで業界最大手。愛称「カンガルー便」。トヨタ車など自動車販売も手がける |
| 東 武 | 260,500円 | +0.5% | -9.8% | 2.11% | 10.72倍 | 0.97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 | 407,000円 | +15.0% | +23.3% | 2.46% | 12.12倍 | 1.20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 |
| 京阪ＨＤ | 356,200円 | +3.2% | +13.9% | 1.12% | 14.01倍 | 1.20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 |
| 京 急 | 135,400円 | +8.0% | +9.9% | 1.33% | 17.27倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
