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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,430.5 | 2,435 | 2,384 | 2,385 | -21 | -0.9% | 479,100 |
| 2024/11/01 | 2,440.5 | 2,454.5 | 2,401.5 | 2,406 | -54.5 | -2.2% | 438,900 |
| 2024/10/31 | 2,448.5 | 2,473 | 2,439.5 | 2,460.5 | +27.5 | +1.1% | 625,400 |
| 2024/10/30 | 2,434 | 2,443 | 2,415.5 | 2,433 | +2 | +0.1% | 2,200,000 |
| 2024/10/29 | 2,415 | 2,434 | 2,412.5 | 2,431 | +20.5 | +0.9% | 462,000 |
| 2024/10/28 | 2,396 | 2,426.5 | 2,382.5 | 2,410.5 | +3.5 | +0.1% | 600,400 |
| 2024/10/25 | 2,427.5 | 2,428 | 2,392.5 | 2,407 | -11.5 | -0.5% | 606,900 |
| 2024/10/24 | 2,409 | 2,426 | 2,395 | 2,418.5 | +18.5 | +0.8% | 474,100 |
| 2024/10/23 | 2,400 | 2,415.5 | 2,386 | 2,400 | +1.5 | +0.1% | 392,800 |
| 2024/10/22 | 2,412.5 | 2,412.5 | 2,385 | 2,398.5 | -14 | -0.6% | 517,700 |
| 2024/10/21 | 2,433.5 | 2,433.5 | 2,411 | 2,412.5 | -12.5 | -0.5% | 260,900 |
| 2024/10/18 | 2,437 | 2,446 | 2,425 | 2,425 | -10.5 | -0.4% | 325,400 |
| 2024/10/17 | 2,430 | 2,436.5 | 2,420 | 2,435.5 | -0.5 | ±0% | 459,200 |
| 2024/10/16 | 2,457 | 2,473.5 | 2,433 | 2,436 | -15 | -0.6% | 536,000 |
| 2024/10/15 | 2,443.5 | 2,455.5 | 2,427 | 2,451 | -6 | -0.2% | 696,100 |
| 2024/10/11 | 2,456.5 | 2,462 | 2,432 | 2,457 | -17.5 | -0.7% | 833,300 |
| 2024/10/10 | 2,465 | 2,489.5 | 2,457 | 2,474.5 | +17 | +0.7% | 573,100 |
| 2024/10/09 | 2,431.5 | 2,457.5 | 2,425.5 | 2,457.5 | +26 | +1.1% | 620,900 |
| 2024/10/08 | 2,405 | 2,433.5 | 2,401 | 2,431.5 | +6.5 | +0.3% | 593,100 |
| 2024/10/07 | 2,430 | 2,436 | 2,401.5 | 2,425 | -5.5 | -0.2% | 759,200 |
| 2024/10/04 | 2,400.5 | 2,432 | 2,397.5 | 2,430.5 | +25.5 | +1.1% | 452,400 |
| 2024/10/03 | 2,430.5 | 2,432 | 2,399 | 2,405 | -15 | -0.6% | 502,500 |
| 2024/10/02 | 2,425 | 2,429 | 2,413.5 | 2,420 | -0.5 | ±0% | 670,400 |
| 2024/10/01 | 2,412 | 2,422.5 | 2,399 | 2,420.5 | +13.5 | +0.6% | 613,000 |
| 2024/09/30 | 2,378.5 | 2,410 | 2,372 | 2,407 | -10 | -0.4% | 571,900 |
| 2024/09/27 | 2,370.5 | 2,417 | 2,365 | 2,417 | -8.5 | -0.4% | 689,900 |
| 2024/09/26 | 2,413 | 2,425.5 | 2,396 | 2,425.5 | +12.5 | +0.5% | 715,300 |
| 2024/09/25 | 2,438 | 2,438 | 2,411.5 | 2,413 | +1 | ±0% | 903,900 |
| 2024/09/24 | 2,430 | 2,430 | 2,392.5 | 2,412 | -13 | -0.5% | 802,800 |
| 2024/09/20 | 2,415 | 2,429.5 | 2,409.5 | 2,425 | +8 | +0.3% | 585,800 |
| 2024/09/19 | 2,412.5 | 2,419.5 | 2,402 | 2,417 | +9 | +0.4% | 529,200 |
| 2024/09/18 | 2,403 | 2,422.5 | 2,394.5 | 2,408 | +8.5 | +0.4% | 486,500 |
| 2024/09/17 | 2,415 | 2,415 | 2,380 | 2,399.5 | +18.5 | +0.8% | 586,700 |
| 2024/09/13 | 2,395.5 | 2,395.5 | 2,378 | 2,381 | -20.5 | -0.9% | 457,200 |
| 2024/09/12 | 2,392 | 2,417 | 2,385.5 | 2,401.5 | +12 | +0.5% | 648,600 |
| 2024/09/11 | 2,384.5 | 2,395.5 | 2,367.5 | 2,389.5 | -19 | -0.8% | 645,600 |
| 2024/09/10 | 2,436.5 | 2,439.5 | 2,390.5 | 2,408.5 | -23 | -0.9% | 518,100 |
| 2024/09/09 | 2,421.5 | 2,434 | 2,402.5 | 2,431.5 | -2 | -0.1% | 901,300 |
| 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 |
101～
150
件表示中 / 3673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 | 226,000円 | +13.8% | +38.5% | 4.42% | 17.09倍 | 0.79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 | 251,800円 | +0.5% | -9.8% | 2.18% | 10.36倍 | 0.94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 | 380,600円 | +15.0% | +23.3% | 2.63% | 10.98倍 | 1.09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 | 150,300円 | +8.0% | +9.9% | 1.20% | 19.19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 |
| 京阪ＨＤ | 323,000円 | +3.2% | +13.9% | 1.24% | 12.42倍 | 1.06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
