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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,481 | 2,481 | 2,426.5 | 2,433.5 | +52.5 | +2.2% | 1,269,000 |
| 2024/09/05 | 2,329.5 | 2,389.5 | 2,320 | 2,381 | +54 | +2.3% | 987,400 |
| 2024/09/04 | 2,324 | 2,334.5 | 2,305 | 2,327 | -3 | -0.1% | 561,000 |
| 2024/09/03 | 2,312 | 2,330 | 2,304.5 | 2,330 | +18 | +0.8% | 267,200 |
| 2024/09/02 | 2,315.5 | 2,316 | 2,289.5 | 2,312 | -3.5 | -0.2% | 403,800 |
| 2024/08/30 | 2,321 | 2,328.5 | 2,307 | 2,315.5 | -4.5 | -0.2% | 469,900 |
| 2024/08/29 | 2,338 | 2,354 | 2,302.5 | 2,320 | -8.5 | -0.4% | 455,200 |
| 2024/08/28 | 2,313 | 2,336.5 | 2,304 | 2,328.5 | +44.5 | +1.9% | 884,400 |
| 2024/08/27 | 2,285 | 2,296 | 2,275.5 | 2,284 | +7 | +0.3% | 398,400 |
| 2024/08/26 | 2,268.5 | 2,281 | 2,263 | 2,277 | +10.5 | +0.5% | 735,000 |
| 2024/08/23 | 2,248 | 2,269.5 | 2,246.5 | 2,266.5 | +16.5 | +0.7% | 400,500 |
| 2024/08/22 | 2,266.5 | 2,267 | 2,236 | 2,250 | -15 | -0.7% | 448,900 |
| 2024/08/21 | 2,260.5 | 2,266 | 2,251 | 2,265 | -1 | ±0% | 289,400 |
| 2024/08/20 | 2,253 | 2,266 | 2,245.5 | 2,266 | +21 | +0.9% | 373,700 |
| 2024/08/19 | 2,274 | 2,281.5 | 2,242 | 2,245 | -39 | -1.7% | 408,000 |
| 2024/08/16 | 2,287.5 | 2,293 | 2,267 | 2,284 | +19.5 | +0.9% | 588,800 |
| 2024/08/15 | 2,278 | 2,284.5 | 2,252 | 2,264.5 | -25 | -1.1% | 888,900 |
| 2024/08/14 | 2,265 | 2,293 | 2,259.5 | 2,289.5 | +9.5 | +0.4% | 478,400 |
| 2024/08/13 | 2,285 | 2,294.5 | 2,249 | 2,280 | -19 | -0.8% | 454,100 |
| 2024/08/09 | 2,320 | 2,340 | 2,260 | 2,299 | +58.5 | +2.6% | 1,516,000 |
| 2024/08/08 | 2,217.5 | 2,283 | 2,215 | 2,240.5 | -20 | -0.9% | 807,900 |
| 2024/08/07 | 2,244 | 2,327.5 | 2,241.5 | 2,260.5 | -3.5 | -0.2% | 766,000 |
| 2024/08/06 | 2,254 | 2,312 | 2,227 | 2,264 | +152 | +7.2% | 1,179,000 |
| 2024/08/05 | 2,195 | 2,243.5 | 2,112 | 2,112 | -183 | -8% | 1,344,900 |
| 2024/08/02 | 2,290 | 2,323 | 2,290 | 2,295 | -11.5 | -0.5% | 838,100 |
| 2024/08/01 | 2,333.5 | 2,337.5 | 2,299 | 2,306.5 | -46.5 | -2% | 611,100 |
| 2024/07/31 | 2,300.5 | 2,358 | 2,295 | 2,353 | +50.5 | +2.2% | 493,400 |
| 2024/07/30 | 2,332 | 2,334.5 | 2,299 | 2,302.5 | -34.5 | -1.5% | 342,600 |
| 2024/07/29 | 2,306 | 2,345.5 | 2,297.5 | 2,337 | +51 | +2.2% | 454,700 |
| 2024/07/26 | 2,273.5 | 2,301 | 2,254.5 | 2,286 | +26.5 | +1.2% | 627,000 |
| 2024/07/25 | 2,240 | 2,267.5 | 2,232.5 | 2,259.5 | +7.5 | +0.3% | 700,800 |
| 2024/07/24 | 2,279 | 2,281.5 | 2,244.5 | 2,252 | -28.5 | -1.2% | 325,600 |
| 2024/07/23 | 2,270 | 2,286.5 | 2,264 | 2,280.5 | +2.5 | +0.1% | 295,200 |
| 2024/07/22 | 2,300 | 2,303 | 2,276.5 | 2,278 | -17.5 | -0.8% | 376,000 |
| 2024/07/19 | 2,304 | 2,305 | 2,286 | 2,295.5 | -1.5 | -0.1% | 465,800 |
| 2024/07/18 | 2,273.5 | 2,304 | 2,269 | 2,297 | +27 | +1.2% | 508,600 |
| 2024/07/17 | 2,258 | 2,279.5 | 2,241 | 2,270 | +20 | +0.9% | 376,400 |
| 2024/07/16 | 2,264 | 2,270 | 2,249 | 2,250 | -7.5 | -0.3% | 380,200 |
| 2024/07/12 | 2,221 | 2,261.5 | 2,219 | 2,257.5 | +31 | +1.4% | 476,400 |
| 2024/07/11 | 2,210 | 2,234 | 2,207.5 | 2,226.5 | +27 | +1.2% | 485,100 |
| 2024/07/10 | 2,179 | 2,200.5 | 2,170.5 | 2,199.5 | +17.5 | +0.8% | 338,400 |
| 2024/07/09 | 2,195.5 | 2,195.5 | 2,178.5 | 2,182 | -5.5 | -0.3% | 353,700 |
| 2024/07/08 | 2,202 | 2,208 | 2,182.5 | 2,187.5 | -14.5 | -0.7% | 359,900 |
| 2024/07/05 | 2,213.5 | 2,221.5 | 2,202 | 2,202 | -14 | -0.6% | 399,200 |
| 2024/07/04 | 2,200 | 2,220 | 2,196.5 | 2,216 | +11 | +0.5% | 407,300 |
| 2024/07/03 | 2,199.5 | 2,223 | 2,195 | 2,205 | +11.5 | +0.5% | 755,600 |
| 2024/07/02 | 2,181 | 2,195 | 2,175 | 2,193.5 | +18.5 | +0.9% | 538,600 |
| 2024/07/01 | 2,172.5 | 2,195 | 2,171 | 2,175 | +4.5 | +0.2% | 622,200 |
| 2024/06/28 | 2,170 | 2,186 | 2,158 | 2,170.5 | -9.5 | -0.4% | 506,200 |
| 2024/06/27 | 2,161 | 2,183 | 2,160 | 2,180 | +28 | +1.3% | 451,900 |
51～
100
件表示中 / 3585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 | 244,600円 | +13.8% | +38.5% | 4.09% | 20.90倍 | 0.97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 |
| 京 王 | 407,700円 | +15.0% | +23.3% | 2.45% | 12.14倍 | 1.21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 |
| 東 武 | 257,200円 | +0.5% | -9.8% | 2.14% | 10.59倍 | 0.96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 |
| 京阪ＨＤ | 357,400円 | +3.2% | +13.9% | 1.12% | 14.06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 |
| 名 鉄 | 174,000円 | +14.1% | +22.5% | 1.72% | 11.76倍 | 0.75倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
市場注目の銘柄
チャート関連のコラム
