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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 1,657 | 1,682 | 1,656 | 1,669 | -9 | -0.5% | 848,800 |
| 2018/12/03 | 1,708 | 1,722 | 1,672 | 1,678 | -7 | -0.4% | 745,300 |
| 2018/11/30 | 1,654 | 1,690 | 1,646 | 1,685 | +43 | +2.6% | 937,900 |
| 2018/11/29 | 1,664 | 1,664 | 1,641 | 1,642 | -2 | -0.1% | 507,300 |
| 2018/11/28 | 1,664 | 1,665 | 1,637 | 1,644 | -27 | -1.6% | 673,300 |
| 2018/11/27 | 1,680 | 1,688 | 1,665 | 1,671 | +5 | +0.3% | 511,000 |
| 2018/11/26 | 1,677 | 1,694 | 1,655 | 1,666 | +9 | +0.5% | 681,500 |
| 2018/11/22 | 1,646 | 1,660 | 1,633 | 1,657 | +10 | +0.6% | 389,600 |
| 2018/11/21 | 1,635 | 1,665 | 1,631 | 1,647 | -9 | -0.5% | 475,500 |
| 2018/11/20 | 1,649 | 1,662 | 1,638 | 1,656 | -1 | -0.1% | 468,200 |
| 2018/11/19 | 1,631 | 1,657 | 1,629 | 1,657 | +9 | +0.5% | 615,300 |
| 2018/11/16 | 1,615 | 1,652 | 1,608 | 1,648 | +20 | +1.2% | 833,800 |
| 2018/11/15 | 1,618 | 1,636 | 1,601 | 1,628 | -30 | -1.8% | 1,301,400 |
| 2018/11/14 | 1,702 | 1,705 | 1,655 | 1,658 | -40 | -2.4% | 961,200 |
| 2018/11/13 | 1,699 | 1,709 | 1,652 | 1,698 | -62 | -3.5% | 1,262,000 |
| 2018/11/12 | 1,780 | 1,826 | 1,744 | 1,760 | +93 | +5.6% | 1,923,500 |
| 2018/11/09 | 1,649 | 1,681 | 1,641 | 1,667 | +35 | +2.1% | 1,312,500 |
| 2018/11/08 | 1,623 | 1,634 | 1,604 | 1,632 | +38 | +2.4% | 398,300 |
| 2018/11/07 | 1,587 | 1,623 | 1,583 | 1,594 | +16 | +1% | 663,000 |
| 2018/11/06 | 1,589 | 1,604 | 1,578 | 1,578 | -4 | -0.3% | 564,700 |
| 2018/11/05 | 1,573 | 1,589 | 1,553 | 1,582 | -9 | -0.6% | 588,500 |
| 2018/11/02 | 1,578 | 1,596 | 1,563 | 1,591 | +8 | +0.5% | 485,000 |
| 2018/11/01 | 1,561 | 1,597 | 1,560 | 1,583 | +19 | +1.2% | 564,400 |
| 2018/10/31 | 1,583 | 1,583 | 1,541 | 1,564 | -13 | -0.8% | 824,400 |
| 2018/10/30 | 1,564 | 1,591 | 1,558 | 1,577 | +25 | +1.6% | 912,700 |
| 2018/10/29 | 1,538 | 1,571 | 1,531 | 1,552 | +36 | +2.4% | 1,018,700 |
| 2018/10/26 | 1,500 | 1,533 | 1,487 | 1,516 | +29 | +2% | 965,900 |
| 2018/10/25 | 1,508 | 1,522 | 1,486 | 1,487 | -61 | -3.9% | 468,800 |
| 2018/10/24 | 1,548 | 1,555 | 1,529 | 1,548 | +40 | +2.7% | 726,400 |
| 2018/10/23 | 1,532 | 1,540 | 1,505 | 1,508 | -42 | -2.7% | 532,200 |
| 2018/10/22 | 1,544 | 1,559 | 1,531 | 1,550 | -7 | -0.4% | 635,400 |
| 2018/10/19 | 1,546 | 1,561 | 1,537 | 1,557 | -8 | -0.5% | 740,600 |
| 2018/10/18 | 1,567 | 1,574 | 1,552 | 1,565 | +8 | +0.5% | 707,200 |
| 2018/10/17 | 1,547 | 1,565 | 1,529 | 1,557 | +36 | +2.4% | 538,100 |
| 2018/10/16 | 1,518 | 1,535 | 1,506 | 1,521 | -4 | -0.3% | 463,900 |
| 2018/10/15 | 1,547 | 1,554 | 1,518 | 1,525 | -47 | -3% | 1,251,100 |
| 2018/10/12 | 1,581 | 1,600 | 1,567 | 1,572 | -9 | -0.6% | 728,400 |
| 2018/10/11 | 1,582 | 1,605 | 1,570 | 1,581 | -56 | -3.4% | 926,500 |
| 2018/10/10 | 1,612 | 1,642 | 1,611 | 1,637 | +25 | +1.6% | 996,700 |
| 2018/10/09 | 1,562 | 1,635 | 1,559 | 1,612 | -78 | -4.6% | 1,322,900 |
| 2018/10/05 | 1,689 | 1,704 | 1,671 | 1,690 | -17 | -1% | 801,300 |
| 2018/10/04 | 1,706 | 1,720 | 1,682 | 1,707 | +15 | +0.9% | 950,600 |
| 2018/10/03 | 1,708 | 1,723 | 1,690 | 1,692 | -24 | -1.4% | 631,100 |
| 2018/10/02 | 1,717 | 1,734 | 1,707 | 1,716 | +16 | +0.9% | 903,400 |
| 2018/10/01 | 1,690 | 1,716 | 1,666 | 1,700 | -17 | -1% | 796,200 |
| 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 |
1651～
1700
件表示中 / 3781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 | 229,500円 | +10.4% | +36.2% | 4.44% | 15.57倍 | 0.86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 |
| 山 九 | 822,200円 | +1.9% | -8.2% | 2.82% | 14.36倍 | 1.44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 |
| 京 急 | 159,300円 | +3.8% | -29.9% | 2.13% | 18.41倍 | 1.16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 |
| ニッコンＨＤ | 339,000円 | +13.0% | +22.7% | 2.18% | 20.49倍 | 1.70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 |
| センコーＧＨＤ | 210,000円 | +6.5% | +12.5% | 2.38% | 16.63倍 | 1.66倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
