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 |
|---|---|---|---|---|---|---|---|
| 2017/09/14 | 1,496 | 1,496 | 1,479 | 1,484 | +1 | +0.1% | 548,400 |
| 2017/09/13 | 1,486 | 1,487 | 1,478 | 1,483 | +1 | +0.1% | 378,900 |
| 2017/09/12 | 1,507 | 1,507 | 1,480 | 1,482 | -10 | -0.7% | 462,800 |
| 2017/09/11 | 1,493 | 1,501 | 1,487 | 1,492 | +14 | +0.9% | 350,500 |
| 2017/09/08 | 1,481 | 1,485 | 1,473 | 1,478 | -5 | -0.3% | 632,900 |
| 2017/09/07 | 1,491 | 1,496 | 1,473 | 1,483 | -4 | -0.3% | 547,300 |
| 2017/09/06 | 1,472 | 1,490 | 1,466 | 1,487 | +7 | +0.5% | 989,700 |
| 2017/09/05 | 1,478 | 1,490 | 1,470 | 1,480 | -8 | -0.5% | 980,000 |
| 2017/09/04 | 1,502 | 1,504 | 1,481 | 1,488 | -23 | -1.5% | 473,900 |
| 2017/09/01 | 1,513 | 1,515 | 1,496 | 1,511 | +16 | +1.1% | 399,400 |
| 2017/08/31 | 1,507 | 1,507 | 1,486 | 1,495 | -10 | -0.7% | 701,800 |
| 2017/08/30 | 1,492 | 1,508 | 1,492 | 1,505 | +14 | +0.9% | 430,100 |
| 2017/08/29 | 1,485 | 1,491 | 1,479 | 1,491 | -1 | -0.1% | 412,400 |
| 2017/08/28 | 1,487 | 1,492 | 1,472 | 1,492 | +9 | +0.6% | 464,400 |
| 2017/08/25 | 1,481 | 1,492 | 1,464 | 1,483 | +16 | +1.1% | 710,200 |
| 2017/08/24 | 1,464 | 1,474 | 1,456 | 1,467 | -4 | -0.3% | 503,400 |
| 2017/08/23 | 1,495 | 1,497 | 1,465 | 1,471 | -10 | -0.7% | 495,700 |
| 2017/08/22 | 1,480 | 1,485 | 1,474 | 1,481 | -1 | -0.1% | 357,000 |
| 2017/08/21 | 1,480 | 1,492 | 1,476 | 1,482 | +7 | +0.5% | 459,500 |
| 2017/08/18 | 1,483 | 1,485 | 1,470 | 1,475 | -22 | -1.5% | 454,100 |
| 2017/08/17 | 1,506 | 1,520 | 1,497 | 1,497 | -14 | -0.9% | 540,200 |
| 2017/08/16 | 1,480 | 1,518 | 1,479 | 1,511 | +27 | +1.8% | 594,000 |
| 2017/08/15 | 1,480 | 1,499 | 1,478 | 1,484 | +23 | +1.6% | 607,600 |
| 2017/08/14 | 1,452 | 1,472 | 1,448 | 1,461 | -19 | -1.3% | 662,400 |
| 2017/08/10 | 1,484 | 1,495 | 1,470 | 1,480 | +2 | +0.1% | 466,100 |
| 2017/08/09 | 1,497 | 1,504 | 1,467 | 1,478 | -27 | -1.8% | 572,900 |
| 2017/08/08 | 1,508 | 1,518 | 1,492 | 1,505 | -1 | -0.1% | 349,500 |
| 2017/08/07 | 1,513 | 1,521 | 1,504 | 1,506 | +9 | +0.6% | 465,700 |
| 2017/08/04 | 1,504 | 1,506 | 1,496 | 1,497 | -6 | -0.4% | 279,800 |
| 2017/08/03 | 1,509 | 1,513 | 1,495 | 1,503 | +2 | +0.1% | 402,100 |
| 2017/08/02 | 1,509 | 1,511 | 1,493 | 1,501 | ±0 | ±0% | 305,400 |
| 2017/08/01 | 1,498 | 1,502 | 1,489 | 1,501 | +15 | +1% | 360,400 |
| 2017/07/31 | 1,493 | 1,497 | 1,478 | 1,486 | +4 | +0.3% | 675,600 |
| 2017/07/28 | 1,482 | 1,484 | 1,465 | 1,482 | +2 | +0.1% | 364,200 |
| 2017/07/27 | 1,474 | 1,494 | 1,469 | 1,480 | +13 | +0.9% | 431,900 |
| 2017/07/26 | 1,481 | 1,496 | 1,462 | 1,467 | +4 | +0.3% | 416,300 |
| 2017/07/25 | 1,486 | 1,488 | 1,459 | 1,463 | -16 | -1.1% | 380,500 |
| 2017/07/24 | 1,485 | 1,488 | 1,466 | 1,479 | -3 | -0.2% | 316,300 |
| 2017/07/21 | 1,500 | 1,500 | 1,480 | 1,482 | -27 | -1.8% | 281,600 |
| 2017/07/20 | 1,503 | 1,514 | 1,501 | 1,509 | +7 | +0.5% | 325,500 |
| 2017/07/19 | 1,504 | 1,525 | 1,491 | 1,502 | +32 | +2.2% | 860,900 |
| 2017/07/18 | 1,477 | 1,483 | 1,460 | 1,470 | -13 | -0.9% | 461,500 |
| 2017/07/14 | 1,478 | 1,491 | 1,476 | 1,483 | +2 | +0.1% | 480,000 |
| 2017/07/13 | 1,495 | 1,503 | 1,477 | 1,481 | -5 | -0.3% | 323,600 |
| 2017/07/12 | 1,504 | 1,504 | 1,484 | 1,486 | -24 | -1.6% | 348,300 |
| 2017/07/11 | 1,503 | 1,512 | 1,496 | 1,510 | +8 | +0.5% | 471,000 |
| 2017/07/10 | 1,499 | 1,507 | 1,493 | 1,502 | +17 | +1.1% | 488,300 |
| 2017/07/07 | 1,482 | 1,488 | 1,471 | 1,485 | -7 | -0.5% | 510,300 |
| 2017/07/06 | 1,483 | 1,495 | 1,479 | 1,492 | -4 | -0.3% | 547,100 |
| 2017/07/05 | 1,482 | 1,498 | 1,469 | 1,496 | +4 | +0.3% | 561,200 |
1951～
2000
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 | 227,700円 | +10.4% | +36.2% | 4.48% | 15.44倍 | 0.85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 | 822,600円 | +1.9% | -8.2% | 2.82% | 14.37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 | 157,400円 | +3.8% | -29.9% | 2.16% | 18.19倍 | 1.15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 | 340,000円 | +13.0% | +22.7% | 2.18% | 20.55倍 | 1.71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 | 209,500円 | +6.5% | +12.5% | 2.39% | 16.59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
