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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,260.5 | 2,266 | 2,251 | 2,265 | -1 | ±0% | 289,400 |
| 2024/08/20 | 2,253 | 2,266 | 2,245.5 | 2,266 | +21 | +0.9% | 373,700 |
| 2024/08/19 | 2,274 | 2,281.5 | 2,242 | 2,245 | -39 | -1.7% | 408,000 |
| 2024/08/16 | 2,287.5 | 2,293 | 2,267 | 2,284 | +19.5 | +0.9% | 588,800 |
| 2024/08/15 | 2,278 | 2,284.5 | 2,252 | 2,264.5 | -25 | -1.1% | 888,900 |
| 2024/08/14 | 2,265 | 2,293 | 2,259.5 | 2,289.5 | +9.5 | +0.4% | 478,400 |
| 2024/08/13 | 2,285 | 2,294.5 | 2,249 | 2,280 | -19 | -0.8% | 454,100 |
| 2024/08/09 | 2,320 | 2,340 | 2,260 | 2,299 | +58.5 | +2.6% | 1,516,000 |
| 2024/08/08 | 2,217.5 | 2,283 | 2,215 | 2,240.5 | -20 | -0.9% | 807,900 |
| 2024/08/07 | 2,244 | 2,327.5 | 2,241.5 | 2,260.5 | -3.5 | -0.2% | 766,000 |
| 2024/08/06 | 2,254 | 2,312 | 2,227 | 2,264 | +152 | +7.2% | 1,179,000 |
| 2024/08/05 | 2,195 | 2,243.5 | 2,112 | 2,112 | -183 | -8% | 1,344,900 |
| 2024/08/02 | 2,290 | 2,323 | 2,290 | 2,295 | -11.5 | -0.5% | 838,100 |
| 2024/08/01 | 2,333.5 | 2,337.5 | 2,299 | 2,306.5 | -46.5 | -2% | 611,100 |
| 2024/07/31 | 2,300.5 | 2,358 | 2,295 | 2,353 | +50.5 | +2.2% | 493,400 |
| 2024/07/30 | 2,332 | 2,334.5 | 2,299 | 2,302.5 | -34.5 | -1.5% | 342,600 |
| 2024/07/29 | 2,306 | 2,345.5 | 2,297.5 | 2,337 | +51 | +2.2% | 454,700 |
| 2024/07/26 | 2,273.5 | 2,301 | 2,254.5 | 2,286 | +26.5 | +1.2% | 627,000 |
| 2024/07/25 | 2,240 | 2,267.5 | 2,232.5 | 2,259.5 | +7.5 | +0.3% | 700,800 |
| 2024/07/24 | 2,279 | 2,281.5 | 2,244.5 | 2,252 | -28.5 | -1.2% | 325,600 |
| 2024/07/23 | 2,270 | 2,286.5 | 2,264 | 2,280.5 | +2.5 | +0.1% | 295,200 |
| 2024/07/22 | 2,300 | 2,303 | 2,276.5 | 2,278 | -17.5 | -0.8% | 376,000 |
| 2024/07/19 | 2,304 | 2,305 | 2,286 | 2,295.5 | -1.5 | -0.1% | 465,800 |
| 2024/07/18 | 2,273.5 | 2,304 | 2,269 | 2,297 | +27 | +1.2% | 508,600 |
| 2024/07/17 | 2,258 | 2,279.5 | 2,241 | 2,270 | +20 | +0.9% | 376,400 |
| 2024/07/16 | 2,264 | 2,270 | 2,249 | 2,250 | -7.5 | -0.3% | 380,200 |
| 2024/07/12 | 2,221 | 2,261.5 | 2,219 | 2,257.5 | +31 | +1.4% | 476,400 |
| 2024/07/11 | 2,210 | 2,234 | 2,207.5 | 2,226.5 | +27 | +1.2% | 485,100 |
| 2024/07/10 | 2,179 | 2,200.5 | 2,170.5 | 2,199.5 | +17.5 | +0.8% | 338,400 |
| 2024/07/09 | 2,195.5 | 2,195.5 | 2,178.5 | 2,182 | -5.5 | -0.3% | 353,700 |
| 2024/07/08 | 2,202 | 2,208 | 2,182.5 | 2,187.5 | -14.5 | -0.7% | 359,900 |
| 2024/07/05 | 2,213.5 | 2,221.5 | 2,202 | 2,202 | -14 | -0.6% | 399,200 |
| 2024/07/04 | 2,200 | 2,220 | 2,196.5 | 2,216 | +11 | +0.5% | 407,300 |
| 2024/07/03 | 2,199.5 | 2,223 | 2,195 | 2,205 | +11.5 | +0.5% | 755,600 |
| 2024/07/02 | 2,181 | 2,195 | 2,175 | 2,193.5 | +18.5 | +0.9% | 538,600 |
| 2024/07/01 | 2,172.5 | 2,195 | 2,171 | 2,175 | +4.5 | +0.2% | 622,200 |
| 2024/06/28 | 2,170 | 2,186 | 2,158 | 2,170.5 | -9.5 | -0.4% | 506,200 |
| 2024/06/27 | 2,161 | 2,183 | 2,160 | 2,180 | +28 | +1.3% | 451,900 |
| 2024/06/26 | 2,144 | 2,157 | 2,131.5 | 2,152 | +14.5 | +0.7% | 451,000 |
| 2024/06/25 | 2,127 | 2,143 | 2,119 | 2,137.5 | +25.5 | +1.2% | 378,500 |
| 2024/06/24 | 2,139.5 | 2,149 | 2,110.5 | 2,112 | -10.5 | -0.5% | 575,700 |
| 2024/06/21 | 2,122 | 2,153.5 | 2,117 | 2,122.5 | +9 | +0.4% | 819,800 |
| 2024/06/20 | 2,113.5 | 2,136.5 | 2,113.5 | 2,113.5 | +14 | +0.7% | 822,100 |
| 2024/06/19 | 2,083 | 2,099.5 | 2,074 | 2,099.5 | +47 | +2.3% | 471,000 |
| 2024/06/18 | 2,084.5 | 2,086.5 | 2,052.5 | 2,052.5 | -10 | -0.5% | 285,600 |
| 2024/06/17 | 2,066 | 2,066 | 2,038 | 2,062.5 | -4.5 | -0.2% | 311,600 |
| 2024/06/14 | 2,039 | 2,073 | 2,035 | 2,067 | +22.5 | +1.1% | 321,000 |
| 2024/06/13 | 2,046 | 2,056 | 2,034 | 2,044.5 | -3 | -0.1% | 260,600 |
| 2024/06/12 | 2,056.5 | 2,073 | 2,045 | 2,047.5 | -4.5 | -0.2% | 245,400 |
| 2024/06/11 | 2,074 | 2,086 | 2,052 | 2,052 | -19.5 | -0.9% | 263,400 |
151～
200
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
