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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,716 | 1,736 | 1,698 | 1,717 | +16 | +0.9% | 767,400 |
| 2018/09/27 | 1,704 | 1,715 | 1,677 | 1,701 | -8 | -0.5% | 1,323,100 |
| 2018/09/26 | 1,688 | 1,710 | 1,677 | 1,709 | +4 | +0.2% | 891,800 |
| 2018/09/25 | 1,672 | 1,705 | 1,652 | 1,705 | -27 | -1.6% | 1,579,800 |
| 2018/09/21 | 1,712 | 1,753 | 1,704 | 1,732 | +30 | +1.8% | 2,268,600 |
| 2018/09/20 | 1,732 | 1,751 | 1,697 | 1,702 | -13 | -0.8% | 1,430,500 |
| 2018/09/19 | 1,700 | 1,725 | 1,693 | 1,715 | +40 | +2.4% | 1,290,900 |
| 2018/09/18 | 1,620 | 1,680 | 1,614 | 1,675 | +56 | +3.5% | 742,200 |
| 2018/09/14 | 1,624 | 1,637 | 1,618 | 1,619 | +11 | +0.7% | 709,500 |
| 2018/09/13 | 1,598 | 1,627 | 1,594 | 1,608 | +8 | +0.5% | 745,900 |
| 2018/09/12 | 1,602 | 1,605 | 1,584 | 1,600 | -4 | -0.2% | 1,099,200 |
| 2018/09/11 | 1,580 | 1,610 | 1,578 | 1,604 | +27 | +1.7% | 794,700 |
| 2018/09/10 | 1,585 | 1,594 | 1,570 | 1,577 | -44 | -2.7% | 1,436,900 |
| 2018/09/07 | 1,628 | 1,639 | 1,611 | 1,621 | -24 | -1.5% | 647,300 |
| 2018/09/06 | 1,642 | 1,659 | 1,636 | 1,645 | -11 | -0.7% | 936,600 |
| 2018/09/05 | 1,656 | 1,667 | 1,637 | 1,656 | ±0 | ±0% | 760,400 |
| 2018/09/04 | 1,637 | 1,664 | 1,635 | 1,656 | +14 | +0.9% | 945,100 |
| 2018/09/03 | 1,675 | 1,680 | 1,625 | 1,642 | -59 | -3.5% | 1,374,000 |
| 2018/08/31 | 1,683 | 1,724 | 1,680 | 1,701 | -22 | -1.3% | 1,530,600 |
| 2018/08/30 | 1,730 | 1,742 | 1,717 | 1,723 | -14 | -0.8% | 979,100 |
| 2018/08/29 | 1,714 | 1,750 | 1,710 | 1,737 | +19 | +1.1% | 755,200 |
| 2018/08/28 | 1,727 | 1,741 | 1,714 | 1,718 | -6 | -0.3% | 904,500 |
| 2018/08/27 | 1,727 | 1,737 | 1,707 | 1,724 | +1 | +0.1% | 1,011,200 |
| 2018/08/24 | 1,731 | 1,744 | 1,706 | 1,723 | +7 | +0.4% | 1,026,400 |
| 2018/08/23 | 1,722 | 1,725 | 1,689 | 1,716 | -6 | -0.3% | 1,339,100 |
| 2018/08/22 | 1,739 | 1,752 | 1,711 | 1,722 | -34 | -1.9% | 1,109,000 |
| 2018/08/21 | 1,768 | 1,770 | 1,736 | 1,756 | -35 | -2% | 1,062,300 |
| 2018/08/20 | 1,815 | 1,818 | 1,784 | 1,791 | -26 | -1.4% | 689,300 |
| 2018/08/17 | 1,837 | 1,846 | 1,809 | 1,817 | -10 | -0.5% | 755,400 |
| 2018/08/16 | 1,809 | 1,840 | 1,789 | 1,827 | -6 | -0.3% | 754,900 |
| 2018/08/15 | 1,858 | 1,877 | 1,816 | 1,833 | -10 | -0.5% | 920,400 |
| 2018/08/14 | 1,828 | 1,858 | 1,809 | 1,843 | +36 | +2% | 880,000 |
| 2018/08/13 | 1,736 | 1,839 | 1,731 | 1,807 | -129 | -6.7% | 1,773,500 |
| 2018/08/10 | 1,957 | 1,965 | 1,911 | 1,936 | -46 | -2.3% | 1,091,700 |
| 2018/08/09 | 1,962 | 2,002 | 1,962 | 1,982 | +40 | +2.1% | 1,026,200 |
| 2018/08/08 | 1,944 | 1,978 | 1,932 | 1,942 | -23 | -1.2% | 612,900 |
| 2018/08/07 | 1,935 | 1,977 | 1,927 | 1,965 | +35 | +1.8% | 691,200 |
| 2018/08/06 | 1,964 | 1,964 | 1,927 | 1,930 | -37 | -1.9% | 370,900 |
| 2018/08/03 | 1,969 | 1,976 | 1,956 | 1,967 | +3 | +0.2% | 329,400 |
| 2018/08/02 | 1,951 | 1,980 | 1,943 | 1,964 | +3 | +0.2% | 426,700 |
| 2018/08/01 | 1,964 | 1,978 | 1,946 | 1,961 | +12 | +0.6% | 615,700 |
| 2018/07/31 | 1,994 | 1,998 | 1,942 | 1,949 | -73 | -3.6% | 975,000 |
| 2018/07/30 | 2,036 | 2,052 | 2,017 | 2,022 | -15 | -0.7% | 781,400 |
| 2018/07/27 | 2,010 | 2,037 | 2,003 | 2,037 | +48 | +2.4% | 636,900 |
| 2018/07/26 | 1,980 | 2,005 | 1,976 | 1,989 | +26 | +1.3% | 652,300 |
| 2018/07/25 | 1,959 | 1,978 | 1,954 | 1,963 | -9 | -0.5% | 610,900 |
| 2018/07/24 | 2,006 | 2,013 | 1,970 | 1,972 | -27 | -1.4% | 613,600 |
| 2018/07/23 | 1,978 | 2,024 | 1,958 | 1,999 | +7 | +0.4% | 744,000 |
| 2018/07/20 | 1,965 | 1,996 | 1,965 | 1,992 | +34 | +1.7% | 1,017,800 |
| 2018/07/19 | 1,966 | 1,986 | 1,958 | 1,958 | +1 | +0.1% | 623,400 |
1501～
1550
件表示中 / 3586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 | 247,600円 | +13.8% | +38.5% | 4.04% | 21.15倍 | 0.98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 | 406,800円 | +15.0% | +23.3% | 2.46% | 12.12倍 | 1.20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 | 256,900円 | +0.5% | -9.8% | 2.14% | 10.57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 | 358,900円 | +3.2% | +13.9% | 1.11% | 14.12倍 | 1.21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 | 173,300円 | +14.1% | +22.5% | 1.73% | 11.72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
