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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,187 | 1,204 | 1,180 | 1,183 | -12 | -1% | 1,069,000 |
| 2016/01/06 | 1,217 | 1,224 | 1,183 | 1,195 | -26 | -2.1% | 841,800 |
| 2016/01/05 | 1,209 | 1,232 | 1,202 | 1,221 | -1 | -0.1% | 567,300 |
| 2016/01/04 | 1,253 | 1,271 | 1,217 | 1,222 | -44 | -3.5% | 706,500 |
| 2015/12/30 | 1,278 | 1,284 | 1,265 | 1,266 | -1 | -0.1% | 311,000 |
| 2015/12/29 | 1,249 | 1,273 | 1,245 | 1,267 | +6 | +0.5% | 334,400 |
| 2015/12/28 | 1,249 | 1,269 | 1,245 | 1,261 | +20 | +1.6% | 482,500 |
| 2015/12/25 | 1,239 | 1,251 | 1,237 | 1,241 | -4 | -0.3% | 330,500 |
| 2015/12/24 | 1,255 | 1,267 | 1,244 | 1,245 | -9 | -0.7% | 493,600 |
| 2015/12/22 | 1,253 | 1,291 | 1,242 | 1,254 | +15 | +1.2% | 583,100 |
| 2015/12/21 | 1,238 | 1,248 | 1,225 | 1,239 | -15 | -1.2% | 693,900 |
| 2015/12/18 | 1,278 | 1,295 | 1,254 | 1,254 | -29 | -2.3% | 1,098,700 |
| 2015/12/17 | 1,286 | 1,296 | 1,275 | 1,283 | +33 | +2.6% | 898,000 |
| 2015/12/16 | 1,260 | 1,264 | 1,239 | 1,250 | +17 | +1.4% | 545,600 |
| 2015/12/15 | 1,254 | 1,262 | 1,232 | 1,233 | -27 | -2.1% | 740,000 |
| 2015/12/14 | 1,258 | 1,264 | 1,232 | 1,260 | -14 | -1.1% | 792,600 |
| 2015/12/11 | 1,256 | 1,282 | 1,250 | 1,274 | +7 | +0.6% | 857,700 |
| 2015/12/10 | 1,271 | 1,294 | 1,260 | 1,267 | -4 | -0.3% | 1,296,600 |
| 2015/12/09 | 1,255 | 1,288 | 1,255 | 1,271 | -3 | -0.2% | 866,000 |
| 2015/12/08 | 1,292 | 1,297 | 1,272 | 1,274 | -18 | -1.4% | 870,500 |
| 2015/12/07 | 1,296 | 1,315 | 1,286 | 1,292 | +7 | +0.5% | 1,297,500 |
| 2015/12/04 | 1,266 | 1,293 | 1,256 | 1,285 | -3 | -0.2% | 1,846,600 |
| 2015/12/03 | 1,239 | 1,295 | 1,239 | 1,288 | +53 | +4.3% | 1,828,400 |
| 2015/12/02 | 1,250 | 1,252 | 1,233 | 1,235 | -15 | -1.2% | 1,413,500 |
| 2015/12/01 | 1,265 | 1,275 | 1,243 | 1,250 | +2 | +0.2% | 857,700 |
| 2015/11/30 | 1,274 | 1,278 | 1,243 | 1,248 | -15 | -1.2% | 872,500 |
| 2015/11/27 | 1,274 | 1,285 | 1,261 | 1,263 | -7 | -0.6% | 528,900 |
| 2015/11/26 | 1,288 | 1,296 | 1,267 | 1,270 | -6 | -0.5% | 1,070,600 |
| 2015/11/25 | 1,293 | 1,300 | 1,271 | 1,276 | -30 | -2.3% | 1,334,500 |
| 2015/11/24 | 1,321 | 1,330 | 1,297 | 1,306 | -39 | -2.9% | 1,353,000 |
| 2015/11/20 | 1,324 | 1,355 | 1,312 | 1,345 | +26 | +2% | 1,460,100 |
| 2015/11/19 | 1,329 | 1,341 | 1,310 | 1,319 | +10 | +0.8% | 1,099,900 |
| 2015/11/18 | 1,340 | 1,348 | 1,302 | 1,309 | -16 | -1.2% | 1,211,000 |
| 2015/11/17 | 1,325 | 1,339 | 1,304 | 1,325 | +18 | +1.4% | 1,422,800 |
| 2015/11/16 | 1,303 | 1,322 | 1,298 | 1,307 | -19 | -1.4% | 748,900 |
| 2015/11/13 | 1,324 | 1,327 | 1,305 | 1,326 | -14 | -1% | 671,100 |
| 2015/11/12 | 1,310 | 1,344 | 1,308 | 1,340 | +35 | +2.7% | 1,490,700 |
| 2015/11/11 | 1,306 | 1,327 | 1,252 | 1,305 | -57 | -4.2% | 2,149,900 |
| 2015/11/10 | 1,363 | 1,376 | 1,350 | 1,362 | -18 | -1.3% | 595,800 |
| 2015/11/09 | 1,384 | 1,390 | 1,372 | 1,380 | +7 | +0.5% | 534,900 |
| 2015/11/06 | 1,405 | 1,405 | 1,360 | 1,373 | -35 | -2.5% | 845,800 |
| 2015/11/05 | 1,371 | 1,408 | 1,369 | 1,408 | +38 | +2.8% | 711,200 |
| 2015/11/04 | 1,415 | 1,423 | 1,366 | 1,370 | -19 | -1.4% | 1,076,700 |
| 2015/11/02 | 1,417 | 1,417 | 1,386 | 1,389 | -55 | -3.8% | 846,900 |
| 2015/10/30 | 1,402 | 1,450 | 1,382 | 1,444 | +33 | +2.3% | 1,740,400 |
| 2015/10/29 | 1,370 | 1,413 | 1,368 | 1,411 | +52 | +3.8% | 2,666,600 |
| 2015/10/28 | 1,356 | 1,367 | 1,330 | 1,359 | +9 | +0.7% | 1,081,000 |
| 2015/10/27 | 1,379 | 1,388 | 1,346 | 1,350 | -35 | -2.5% | 847,100 |
| 2015/10/26 | 1,385 | 1,400 | 1,374 | 1,385 | +11 | +0.8% | 623,200 |
| 2015/10/23 | 1,402 | 1,413 | 1,370 | 1,374 | +43 | +3.2% | 1,472,200 |
2301～
2350
件表示中 / 3715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 | 221,000円 | +10.4% | +36.2% | 4.62% | 14.97倍 | 0.83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 |
| 京 急 | 153,100円 | +3.8% | -29.9% | 2.22% | 17.96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 王 | 348,700円 | +10.8% | -9.1% | 3.01% | 10.06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 |
| ニッコンＨＤ | 327,500円 | +13.0% | +22.7% | 2.26% | 19.79倍 | 1.64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 |
| 山 九 | 716,000円 | +1.9% | -8.2% | 3.24% | 12.69倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
