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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/18 | 1,145 | 1,145 | 1,118 | 1,119 | -18 | -1.6% | 329,100 |
| 2022/01/17 | 1,141 | 1,152 | 1,129 | 1,137 | -5 | -0.4% | 265,300 |
| 2022/01/14 | 1,131 | 1,148 | 1,122 | 1,142 | +13 | +1.2% | 506,700 |
| 2022/01/13 | 1,151 | 1,151 | 1,129 | 1,129 | -29 | -2.5% | 489,100 |
| 2022/01/12 | 1,156 | 1,162 | 1,150 | 1,158 | +8 | +0.7% | 355,900 |
| 2022/01/11 | 1,163 | 1,165 | 1,129 | 1,150 | -5 | -0.4% | 387,000 |
| 2022/01/07 | 1,150 | 1,159 | 1,141 | 1,155 | -2 | -0.2% | 451,100 |
| 2022/01/06 | 1,177 | 1,190 | 1,157 | 1,157 | -27 | -2.3% | 243,900 |
| 2022/01/05 | 1,180 | 1,188 | 1,167 | 1,184 | +16 | +1.4% | 315,200 |
| 2022/01/04 | 1,168 | 1,171 | 1,159 | 1,168 | +3 | +0.3% | 321,400 |
| 2021/12/30 | 1,166 | 1,173 | 1,161 | 1,165 | -10 | -0.9% | 161,800 |
| 2021/12/29 | 1,171 | 1,179 | 1,166 | 1,175 | +4 | +0.3% | 219,500 |
| 2021/12/28 | 1,176 | 1,189 | 1,169 | 1,171 | +5 | +0.4% | 203,200 |
| 2021/12/27 | 1,169 | 1,173 | 1,159 | 1,166 | -5 | -0.4% | 194,600 |
| 2021/12/24 | 1,176 | 1,176 | 1,161 | 1,171 | -4 | -0.3% | 173,000 |
| 2021/12/23 | 1,174 | 1,180 | 1,160 | 1,175 | +12 | +1% | 173,900 |
| 2021/12/22 | 1,183 | 1,184 | 1,162 | 1,163 | -21 | -1.8% | 202,700 |
| 2021/12/21 | 1,193 | 1,193 | 1,168 | 1,184 | +17 | +1.5% | 368,500 |
| 2021/12/20 | 1,180 | 1,188 | 1,166 | 1,167 | -32 | -2.7% | 331,000 |
| 2021/12/17 | 1,213 | 1,219 | 1,190 | 1,199 | -9 | -0.7% | 541,000 |
| 2021/12/16 | 1,209 | 1,211 | 1,203 | 1,208 | +7 | +0.6% | 238,800 |
| 2021/12/15 | 1,194 | 1,213 | 1,193 | 1,201 | -3 | -0.2% | 276,500 |
801～
850
件表示中 / 3715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 | 221,000円 | +10.4% | +36.2% | 4.62% | 14.97倍 | 0.83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 |
| 京 急 | 153,100円 | +3.8% | -29.9% | 2.22% | 17.96倍 | 1.13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 王 | 348,700円 | +10.8% | -9.1% | 3.01% | 10.06倍 | 0.99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 |
| ニッコンＨＤ | 327,500円 | +13.0% | +22.7% | 2.26% | 19.79倍 | 1.64倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 山 九 | 716,000円 | +1.9% | -8.2% | 3.24% | 12.69倍 | 1.28倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
市場注目の銘柄
チャート関連のコラム
