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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,416 | 1,417 | 1,392 | 1,392 | -24 | -1.7% | 316,300 |
| 2021/07/15 | 1,432 | 1,441 | 1,413 | 1,416 | -12 | -0.8% | 348,700 |
| 2021/07/14 | 1,414 | 1,439 | 1,414 | 1,428 | +8 | +0.6% | 263,100 |
| 2021/07/13 | 1,411 | 1,420 | 1,407 | 1,420 | +18 | +1.3% | 273,000 |
| 2021/07/12 | 1,383 | 1,411 | 1,380 | 1,402 | +37 | +2.7% | 330,400 |
| 2021/07/09 | 1,353 | 1,368 | 1,340 | 1,365 | -3 | -0.2% | 600,000 |
| 2021/07/08 | 1,382 | 1,384 | 1,364 | 1,368 | -9 | -0.7% | 407,800 |
| 2021/07/07 | 1,388 | 1,390 | 1,372 | 1,377 | -19 | -1.4% | 268,600 |
| 2021/07/06 | 1,425 | 1,425 | 1,396 | 1,396 | -20 | -1.4% | 234,500 |
| 2021/07/05 | 1,418 | 1,426 | 1,412 | 1,416 | -5 | -0.4% | 136,200 |
| 2021/07/02 | 1,415 | 1,426 | 1,411 | 1,421 | +9 | +0.6% | 285,500 |
| 2021/07/01 | 1,429 | 1,435 | 1,411 | 1,412 | -12 | -0.8% | 258,900 |
| 2021/06/30 | 1,449 | 1,459 | 1,424 | 1,424 | -6 | -0.4% | 318,800 |
| 2021/06/29 | 1,439 | 1,446 | 1,421 | 1,430 | -25 | -1.7% | 273,400 |
| 2021/06/28 | 1,457 | 1,462 | 1,447 | 1,455 | -1 | -0.1% | 207,600 |
| 2021/06/25 | 1,452 | 1,458 | 1,442 | 1,456 | +31 | +2.2% | 367,400 |
| 2021/06/24 | 1,435 | 1,437 | 1,422 | 1,425 | -21 | -1.5% | 432,600 |
| 2021/06/23 | 1,464 | 1,465 | 1,444 | 1,446 | -19 | -1.3% | 437,200 |
| 2021/06/22 | 1,453 | 1,470 | 1,444 | 1,465 | +53 | +3.8% | 404,000 |
| 2021/06/21 | 1,415 | 1,423 | 1,396 | 1,412 | -13 | -0.9% | 391,300 |
| 2021/06/18 | 1,444 | 1,449 | 1,420 | 1,425 | -14 | -1% | 796,700 |
| 2021/06/17 | 1,441 | 1,450 | 1,435 | 1,439 | -6 | -0.4% | 361,100 |
| 2021/06/16 | 1,446 | 1,450 | 1,437 | 1,445 | -14 | -1% | 367,200 |
| 2021/06/15 | 1,453 | 1,461 | 1,447 | 1,459 | +4 | +0.3% | 418,900 |
| 2021/06/14 | 1,509 | 1,514 | 1,450 | 1,455 | -32 | -2.2% | 421,900 |
| 2021/06/11 | 1,485 | 1,508 | 1,479 | 1,487 | -1 | -0.1% | 342,000 |
| 2021/06/10 | 1,494 | 1,497 | 1,483 | 1,488 | -13 | -0.9% | 311,000 |
| 2021/06/09 | 1,517 | 1,520 | 1,501 | 1,501 | -11 | -0.7% | 187,900 |
| 2021/06/08 | 1,501 | 1,519 | 1,501 | 1,512 | -6 | -0.4% | 205,600 |
| 2021/06/07 | 1,531 | 1,533 | 1,512 | 1,518 | +1 | +0.1% | 259,600 |
| 2021/06/04 | 1,524 | 1,528 | 1,510 | 1,517 | +1 | +0.1% | 196,200 |
| 2021/06/03 | 1,506 | 1,529 | 1,504 | 1,516 | -15 | -1% | 503,700 |
| 2021/06/02 | 1,516 | 1,533 | 1,479 | 1,531 | +16 | +1.1% | 849,200 |
| 2021/06/01 | 1,554 | 1,554 | 1,502 | 1,515 | -25 | -1.6% | 530,000 |
| 2021/05/31 | 1,558 | 1,572 | 1,539 | 1,540 | -19 | -1.2% | 323,800 |
| 2021/05/28 | 1,541 | 1,567 | 1,537 | 1,559 | +42 | +2.8% | 317,100 |
| 2021/05/27 | 1,541 | 1,547 | 1,517 | 1,517 | -25 | -1.6% | 830,600 |
| 2021/05/26 | 1,539 | 1,553 | 1,531 | 1,542 | -17 | -1.1% | 314,100 |
| 2021/05/25 | 1,564 | 1,571 | 1,547 | 1,559 | -3 | -0.2% | 357,500 |
| 2021/05/24 | 1,548 | 1,580 | 1,543 | 1,562 | +17 | +1.1% | 328,100 |
| 2021/05/21 | 1,547 | 1,548 | 1,530 | 1,545 | -5 | -0.3% | 383,300 |
| 2021/05/20 | 1,536 | 1,564 | 1,532 | 1,550 | +16 | +1% | 300,200 |
| 2021/05/19 | 1,532 | 1,546 | 1,526 | 1,534 | -18 | -1.2% | 312,500 |
| 2021/05/18 | 1,563 | 1,565 | 1,547 | 1,552 | +1 | +0.1% | 325,200 |
| 2021/05/17 | 1,556 | 1,579 | 1,547 | 1,551 | +1 | +0.1% | 358,100 |
| 2021/05/14 | 1,535 | 1,570 | 1,529 | 1,550 | +47 | +3.1% | 523,400 |
| 2021/05/13 | 1,489 | 1,522 | 1,488 | 1,503 | +13 | +0.9% | 405,900 |
| 2021/05/12 | 1,518 | 1,524 | 1,489 | 1,490 | -36 | -2.4% | 498,500 |
| 2021/05/11 | 1,556 | 1,571 | 1,520 | 1,526 | -41 | -2.6% | 456,600 |
| 2021/05/10 | 1,542 | 1,573 | 1,542 | 1,567 | +31 | +2% | 334,300 |
951～
1000
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
