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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 1,252 | 1,258 | 1,235 | 1,235 | -5 | -0.4% | 840,500 |
| 2017/04/19 | 1,254 | 1,266 | 1,234 | 1,240 | -20 | -1.6% | 978,600 |
| 2017/04/18 | 1,259 | 1,271 | 1,255 | 1,260 | +9 | +0.7% | 690,200 |
| 2017/04/17 | 1,240 | 1,253 | 1,240 | 1,251 | -4 | -0.3% | 545,800 |
| 2017/04/14 | 1,260 | 1,264 | 1,244 | 1,255 | -5 | -0.4% | 602,800 |
| 2017/04/13 | 1,256 | 1,261 | 1,247 | 1,260 | +2 | +0.2% | 1,099,700 |
| 2017/04/12 | 1,259 | 1,264 | 1,252 | 1,258 | -7 | -0.6% | 885,200 |
| 2017/04/11 | 1,264 | 1,279 | 1,259 | 1,265 | +3 | +0.2% | 859,500 |
| 2017/04/10 | 1,260 | 1,274 | 1,255 | 1,262 | +13 | +1% | 644,700 |
| 2017/04/07 | 1,240 | 1,268 | 1,237 | 1,249 | +15 | +1.2% | 1,154,300 |
| 2017/04/06 | 1,245 | 1,254 | 1,230 | 1,234 | -16 | -1.3% | 1,077,700 |
| 2017/04/05 | 1,248 | 1,262 | 1,244 | 1,250 | +1 | +0.1% | 891,200 |
| 2017/04/04 | 1,264 | 1,269 | 1,238 | 1,249 | -15 | -1.2% | 1,124,100 |
| 2017/04/03 | 1,258 | 1,270 | 1,248 | 1,264 | +14 | +1.1% | 1,023,700 |
| 2017/03/31 | 1,282 | 1,295 | 1,250 | 1,250 | -16 | -1.3% | 993,600 |
| 2017/03/30 | 1,273 | 1,285 | 1,265 | 1,266 | -18 | -1.4% | 430,700 |
| 2017/03/29 | 1,287 | 1,298 | 1,262 | 1,284 | -6 | -0.5% | 995,400 |
| 2017/03/28 | 1,280 | 1,291 | 1,275 | 1,290 | +27 | +2.1% | 807,100 |
| 2017/03/27 | 1,289 | 1,291 | 1,260 | 1,263 | -26 | -2% | 1,001,800 |
| 2017/03/24 | 1,286 | 1,297 | 1,281 | 1,289 | +9 | +0.7% | 868,200 |
| 2017/03/23 | 1,296 | 1,299 | 1,277 | 1,280 | -1 | -0.1% | 916,600 |
| 2017/03/22 | 1,310 | 1,311 | 1,280 | 1,281 | -29 | -2.2% | 1,275,500 |
| 2017/03/21 | 1,311 | 1,325 | 1,304 | 1,310 | -7 | -0.5% | 1,171,200 |
| 2017/03/17 | 1,318 | 1,324 | 1,311 | 1,317 | -8 | -0.6% | 623,800 |
| 2017/03/16 | 1,320 | 1,333 | 1,318 | 1,325 | -6 | -0.5% | 598,400 |
| 2017/03/15 | 1,326 | 1,338 | 1,324 | 1,331 | -3 | -0.2% | 674,700 |
| 2017/03/14 | 1,335 | 1,348 | 1,332 | 1,334 | -2 | -0.1% | 711,900 |
| 2017/03/13 | 1,333 | 1,353 | 1,332 | 1,336 | -6 | -0.4% | 1,119,800 |
| 2017/03/10 | 1,330 | 1,369 | 1,329 | 1,342 | +25 | +1.9% | 1,473,200 |
| 2017/03/09 | 1,321 | 1,337 | 1,309 | 1,317 | +2 | +0.2% | 1,627,400 |
| 2017/03/08 | 1,315 | 1,331 | 1,299 | 1,315 | -6 | -0.5% | 1,386,100 |
| 2017/03/07 | 1,314 | 1,341 | 1,309 | 1,321 | +37 | +2.9% | 1,386,200 |
| 2017/03/06 | 1,291 | 1,303 | 1,279 | 1,284 | -17 | -1.3% | 937,000 |
| 2017/03/03 | 1,318 | 1,332 | 1,298 | 1,301 | -24 | -1.8% | 1,039,600 |
| 2017/03/02 | 1,337 | 1,340 | 1,320 | 1,325 | +14 | +1.1% | 674,100 |
| 2017/03/01 | 1,288 | 1,312 | 1,278 | 1,311 | +17 | +1.3% | 709,800 |
| 2017/02/28 | 1,295 | 1,312 | 1,285 | 1,294 | +3 | +0.2% | 623,000 |
| 2017/02/27 | 1,315 | 1,316 | 1,285 | 1,291 | -30 | -2.3% | 543,300 |
| 2017/02/24 | 1,321 | 1,328 | 1,304 | 1,321 | -19 | -1.4% | 606,400 |
| 2017/02/23 | 1,305 | 1,344 | 1,303 | 1,340 | +65 | +5.1% | 1,448,400 |
| 2017/02/22 | 1,267 | 1,279 | 1,261 | 1,275 | +8 | +0.6% | 429,500 |
| 2017/02/21 | 1,264 | 1,268 | 1,255 | 1,267 | +19 | +1.5% | 499,200 |
| 2017/02/20 | 1,240 | 1,252 | 1,234 | 1,248 | +7 | +0.6% | 720,200 |
| 2017/02/17 | 1,241 | 1,250 | 1,232 | 1,241 | -13 | -1% | 748,900 |
| 2017/02/16 | 1,265 | 1,267 | 1,247 | 1,254 | +2 | +0.2% | 830,300 |
| 2017/02/15 | 1,251 | 1,258 | 1,241 | 1,252 | +12 | +1% | 1,054,600 |
| 2017/02/14 | 1,252 | 1,254 | 1,239 | 1,240 | +6 | +0.5% | 926,700 |
| 2017/02/13 | 1,241 | 1,254 | 1,214 | 1,234 | -61 | -4.7% | 2,044,000 |
| 2017/02/10 | 1,276 | 1,298 | 1,275 | 1,295 | +44 | +3.5% | 413,300 |
| 2017/02/09 | 1,260 | 1,266 | 1,249 | 1,251 | -17 | -1.3% | 524,900 |
2051～
2100
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
