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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 2,064 | 2,077.5 | 2,050.5 | 2,069.5 | +6.5 | +0.3% | 397,400 |
2023/12/18 | 2,044.5 | 2,072.5 | 2,030 | 2,063 | +5 | +0.2% | 446,500 |
2023/12/15 | 2,035 | 2,062 | 2,033.5 | 2,058 | +17.5 | +0.9% | 661,400 |
2023/12/14 | 2,065 | 2,078.5 | 2,032.5 | 2,040.5 | -22.5 | -1.1% | 605,100 |
2023/12/13 | 2,076 | 2,087.5 | 2,051.5 | 2,063 | -4.5 | -0.2% | 685,500 |
2023/12/12 | 2,104 | 2,108.5 | 2,065 | 2,067.5 | -48.5 | -2.3% | 659,700 |
2023/12/11 | 2,109.5 | 2,117.5 | 2,085.5 | 2,116 | +15.5 | +0.7% | 427,000 |
2023/12/08 | 2,118 | 2,127.5 | 2,096.5 | 2,100.5 | -0.5 | ±0% | 620,400 |
2023/12/07 | 2,088.5 | 2,118 | 2,086 | 2,101 | -13 | -0.6% | 431,400 |
2023/12/06 | 2,093.5 | 2,120.5 | 2,093 | 2,114 | +13 | +0.6% | 506,200 |
2023/12/05 | 2,092 | 2,113.5 | 2,092 | 2,101 | +4.5 | +0.2% | 427,900 |
2023/12/04 | 2,083 | 2,104 | 2,081 | 2,096.5 | -10.5 | -0.5% | 455,600 |
2023/12/01 | 2,095 | 2,116 | 2,093 | 2,107 | +24 | +1.2% | 381,100 |
2023/11/30 | 2,070 | 2,085.5 | 2,052 | 2,083 | +2.5 | +0.1% | 649,900 |
2023/11/29 | 2,091.5 | 2,111 | 2,080.5 | 2,080.5 | -11 | -0.5% | 420,000 |
2023/11/28 | 2,116 | 2,125.5 | 2,081.5 | 2,091.5 | -24.5 | -1.2% | 535,300 |
2023/11/27 | 2,108.5 | 2,128.5 | 2,098.5 | 2,116 | +21 | +1% | 536,300 |
2023/11/24 | 2,104 | 2,113.5 | 2,077 | 2,095 | -7 | -0.3% | 559,500 |
2023/11/22 | 2,064.5 | 2,112 | 2,064 | 2,102 | +38 | +1.8% | 497,300 |
2023/11/21 | 2,037.5 | 2,071.5 | 2,036.5 | 2,064 | +26.5 | +1.3% | 695,000 |
2023/11/20 | 2,070 | 2,090 | 2,037.5 | 2,037.5 | -66 | -3.1% | 799,200 |
2023/11/17 | 2,060.5 | 2,113.5 | 2,060.5 | 2,103.5 | +44 | +2.1% | 783,800 |
2023/11/16 | 2,071 | 2,096 | 2,059.5 | 2,059.5 | -10.5 | -0.5% | 843,600 |
2023/11/15 | 2,048.5 | 2,079.5 | 2,047.5 | 2,070 | +38 | +1.9% | 464,900 |
2023/11/14 | 2,054 | 2,074 | 2,031 | 2,032 | +0.5 | ±0% | 524,600 |
2023/11/13 | 2,072.5 | 2,102 | 2,015 | 2,031.5 | -26 | -1.3% | 1,398,000 |
2023/11/10 | 2,072 | 2,081 | 2,039 | 2,057.5 | -4 | -0.2% | 808,400 |
2023/11/09 | 2,122.5 | 2,123 | 2,052 | 2,061.5 | -70.5 | -3.3% | 1,636,800 |
2023/11/08 | 2,184 | 2,192 | 2,130.5 | 2,132 | -47 | -2.2% | 1,134,500 |
2023/11/07 | 2,186.5 | 2,211 | 2,178.5 | 2,179 | -11 | -0.5% | 642,700 |
2023/11/06 | 2,220.5 | 2,224 | 2,188.5 | 2,190 | -38.5 | -1.7% | 631,200 |
2023/11/02 | 2,247 | 2,257 | 2,220.5 | 2,228.5 | -12 | -0.5% | 690,500 |
2023/11/01 | 2,193 | 2,243 | 2,190.5 | 2,240.5 | +51 | +2.3% | 831,400 |
2023/10/31 | 2,177 | 2,194.5 | 2,172 | 2,189.5 | +32.5 | +1.5% | 764,500 |
2023/10/30 | 2,145 | 2,171 | 2,143 | 2,157 | -0.5 | ±0% | 950,900 |
2023/10/27 | 2,116.5 | 2,162 | 2,114.5 | 2,157.5 | +49.5 | +2.3% | 623,800 |
2023/10/26 | 2,113.5 | 2,129 | 2,103.5 | 2,108 | -13.5 | -0.6% | 528,800 |
2023/10/25 | 2,150 | 2,155 | 2,118 | 2,121.5 | -32 | -1.5% | 674,400 |
2023/10/24 | 2,147 | 2,156.5 | 2,120.5 | 2,153.5 | +8.5 | +0.4% | 533,300 |
2023/10/23 | 2,140 | 2,153.5 | 2,138.5 | 2,145 | +15.5 | +0.7% | 445,400 |
2023/10/20 | 2,140 | 2,144.5 | 2,117.5 | 2,129.5 | -21.5 | -1% | 364,900 |
2023/10/19 | 2,132.5 | 2,158 | 2,130 | 2,151 | +17.5 | +0.8% | 485,700 |
2023/10/18 | 2,140.5 | 2,148 | 2,116 | 2,133.5 | -22.5 | -1% | 678,000 |
2023/10/17 | 2,154.5 | 2,174 | 2,145 | 2,156 | +21 | +1% | 967,400 |
2023/10/16 | 2,112 | 2,147.5 | 2,112 | 2,135 | +23.5 | +1.1% | 727,800 |
2023/10/13 | 2,136.5 | 2,144.5 | 2,105.5 | 2,111.5 | -56 | -2.6% | 744,100 |
2023/10/12 | 2,146.5 | 2,173 | 2,138.5 | 2,167.5 | +27.5 | +1.3% | 722,900 |
2023/10/11 | 2,122.5 | 2,151.5 | 2,117 | 2,140 | +1.5 | +0.1% | 632,800 |
2023/10/10 | 2,082 | 2,142.5 | 2,075 | 2,138.5 | +47.5 | +2.3% | 846,400 |
2023/10/06 | 2,071 | 2,098 | 2,071 | 2,091 | +19.5 | +0.9% | 510,500 |
101~
150
件表示中 / 3459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 | 203,700円 | +2.5% | +32.3% | 4.91% | 17.65倍 | 0.80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 | 378,500円 | +11.1% | +1.9% | 1.85% | 13.51倍 | 1.18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 |
名 鉄 | 206,100円 | +12.3% | +7.9% | 1.46% | 14.47倍 | 0.93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 |
京阪HD | 305,200円 | +1.3% | +2.7% | 1.31% | 12.83倍 | 1.10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 | 119,600円 | +8.8% | -2.1% | 1.34% | 19.60倍 | 0.93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