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 |
|---|---|---|---|---|---|---|---|
| 2024/12/05 | 2,445 | 2,448 | 2,436.5 | 2,446 | +6 | +0.2% | 258,000 |
| 2024/12/04 | 2,455 | 2,455 | 2,432.5 | 2,440 | -15 | -0.6% | 306,700 |
| 2024/12/03 | 2,451 | 2,481 | 2,451 | 2,455 | +5 | +0.2% | 464,200 |
| 2024/12/02 | 2,461.5 | 2,461.5 | 2,431.5 | 2,450 | -11.5 | -0.5% | 486,400 |
| 2024/11/29 | 2,474.5 | 2,474.5 | 2,444.5 | 2,461.5 | -14.5 | -0.6% | 303,800 |
| 2024/11/28 | 2,459 | 2,480.5 | 2,447.5 | 2,476 | +6.5 | +0.3% | 212,700 |
| 2024/11/27 | 2,484 | 2,487.5 | 2,463.5 | 2,469.5 | -15 | -0.6% | 208,000 |
| 2024/11/26 | 2,475 | 2,495 | 2,469.5 | 2,484.5 | +19.5 | +0.8% | 349,900 |
| 2024/11/25 | 2,489.5 | 2,502.5 | 2,448.5 | 2,465 | -11.5 | -0.5% | 639,800 |
| 2024/11/22 | 2,446 | 2,483.5 | 2,435 | 2,476.5 | +30 | +1.2% | 387,100 |
| 2024/11/21 | 2,483 | 2,488.5 | 2,431.5 | 2,446.5 | -36.5 | -1.5% | 351,900 |
| 2024/11/20 | 2,470.5 | 2,490 | 2,460 | 2,483 | +2 | +0.1% | 374,700 |
| 2024/11/19 | 2,461.5 | 2,490.5 | 2,458 | 2,481 | +37.5 | +1.5% | 564,500 |
| 2024/11/18 | 2,494 | 2,495 | 2,435.5 | 2,443.5 | -40 | -1.6% | 375,000 |
| 2024/11/15 | 2,494 | 2,494 | 2,459.5 | 2,483.5 | +7 | +0.3% | 412,700 |
| 2024/11/14 | 2,485 | 2,492.5 | 2,431.5 | 2,476.5 | -7.5 | -0.3% | 582,600 |
| 2024/11/13 | 2,409 | 2,497.5 | 2,394 | 2,484 | +101 | +4.2% | 1,462,300 |
| 2024/11/12 | 2,355 | 2,429 | 2,353.5 | 2,383 | +20.5 | +0.9% | 712,400 |
| 2024/11/11 | 2,391.5 | 2,394.5 | 2,360 | 2,362.5 | -43 | -1.8% | 400,000 |
| 2024/11/08 | 2,395 | 2,405.5 | 2,386 | 2,405.5 | +11 | +0.5% | 339,200 |
| 2024/11/07 | 2,390 | 2,402.5 | 2,377 | 2,394.5 | +16.5 | +0.7% | 415,200 |
| 2024/11/06 | 2,385.5 | 2,400 | 2,368 | 2,378 | -7 | -0.3% | 520,500 |
| 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 |
151～
200
件表示中 / 3745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 | 224,400円 | +10.4% | +36.2% | 4.55% | 15.21倍 | 0.84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 |
| ニッコンＨＤ | 343,900円 | +13.0% | +22.7% | 2.15% | 20.79倍 | 1.72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 |
| 京 急 | 155,900円 | +3.8% | -29.9% | 2.18% | 18.20倍 | 1.14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 | 345,800円 | +10.8% | -9.1% | 3.04% | 9.97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 |
| センコーＧＨＤ | 202,800円 | +6.5% | +12.5% | 2.47% | 16.03倍 | 1.60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
