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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 1,411 | 1,417 | 1,395 | 1,413 | -12 | -0.8% | 497,900 |
| 2015/08/06 | 1,453 | 1,458 | 1,422 | 1,425 | -19 | -1.3% | 604,200 |
| 2015/08/05 | 1,405 | 1,465 | 1,399 | 1,444 | +33 | +2.3% | 670,200 |
| 2015/08/04 | 1,403 | 1,418 | 1,373 | 1,411 | -9 | -0.6% | 655,500 |
| 2015/08/03 | 1,412 | 1,424 | 1,390 | 1,420 | -6 | -0.4% | 374,000 |
| 2015/07/31 | 1,394 | 1,442 | 1,394 | 1,426 | +53 | +3.9% | 1,134,200 |
| 2015/07/30 | 1,351 | 1,378 | 1,334 | 1,373 | +30 | +2.2% | 539,700 |
| 2015/07/29 | 1,354 | 1,362 | 1,328 | 1,343 | -3 | -0.2% | 702,700 |
| 2015/07/28 | 1,345 | 1,370 | 1,322 | 1,346 | ±0 | ±0% | 731,300 |
| 2015/07/27 | 1,365 | 1,395 | 1,331 | 1,346 | -25 | -1.8% | 756,000 |
| 2015/07/24 | 1,377 | 1,400 | 1,369 | 1,371 | +3 | +0.2% | 921,900 |
| 2015/07/23 | 1,354 | 1,376 | 1,342 | 1,368 | +19 | +1.4% | 1,219,300 |
| 2015/07/22 | 1,343 | 1,357 | 1,330 | 1,349 | -1 | -0.1% | 1,011,600 |
| 2015/07/21 | 1,333 | 1,357 | 1,323 | 1,350 | +47 | +3.6% | 1,333,000 |
| 2015/07/17 | 1,369 | 1,370 | 1,301 | 1,303 | -66 | -4.8% | 2,062,900 |
| 2015/07/16 | 1,369 | 1,392 | 1,356 | 1,369 | -3 | -0.2% | 1,618,900 |
| 2015/07/15 | 1,357 | 1,385 | 1,355 | 1,372 | +23 | +1.7% | 790,100 |
| 2015/07/14 | 1,352 | 1,363 | 1,339 | 1,349 | +16 | +1.2% | 767,900 |
| 2015/07/13 | 1,309 | 1,344 | 1,299 | 1,333 | +37 | +2.9% | 697,900 |
| 2015/07/10 | 1,293 | 1,318 | 1,277 | 1,296 | +23 | +1.8% | 1,167,600 |
| 2015/07/09 | 1,245 | 1,278 | 1,211 | 1,273 | -6 | -0.5% | 1,166,100 |
| 2015/07/08 | 1,321 | 1,326 | 1,279 | 1,279 | -47 | -3.5% | 896,100 |
| 2015/07/07 | 1,347 | 1,349 | 1,321 | 1,326 | -8 | -0.6% | 778,600 |
| 2015/07/06 | 1,368 | 1,369 | 1,333 | 1,334 | -55 | -4% | 496,200 |
| 2015/07/03 | 1,392 | 1,400 | 1,380 | 1,389 | +10 | +0.7% | 566,900 |
| 2015/07/02 | 1,367 | 1,391 | 1,357 | 1,379 | +22 | +1.6% | 655,200 |
| 2015/07/01 | 1,366 | 1,372 | 1,352 | 1,357 | -15 | -1.1% | 466,400 |
| 2015/06/30 | 1,365 | 1,386 | 1,359 | 1,372 | +7 | +0.5% | 723,600 |
| 2015/06/29 | 1,389 | 1,392 | 1,364 | 1,365 | -54 | -3.8% | 790,700 |
| 2015/06/26 | 1,416 | 1,423 | 1,406 | 1,419 | +2 | +0.1% | 467,700 |
| 2015/06/25 | 1,420 | 1,437 | 1,410 | 1,417 | -9 | -0.6% | 879,500 |
| 2015/06/24 | 1,429 | 1,439 | 1,424 | 1,426 | -3 | -0.2% | 770,100 |
| 2015/06/23 | 1,425 | 1,453 | 1,425 | 1,429 | +10 | +0.7% | 731,300 |
| 2015/06/22 | 1,411 | 1,424 | 1,403 | 1,419 | -8 | -0.6% | 619,400 |
| 2015/06/19 | 1,430 | 1,436 | 1,414 | 1,427 | +11 | +0.8% | 821,700 |
| 2015/06/18 | 1,409 | 1,421 | 1,391 | 1,416 | +24 | +1.7% | 986,100 |
| 2015/06/17 | 1,431 | 1,432 | 1,391 | 1,392 | -32 | -2.2% | 1,057,000 |
| 2015/06/16 | 1,445 | 1,457 | 1,423 | 1,424 | -2 | -0.1% | 970,900 |
| 2015/06/15 | 1,418 | 1,442 | 1,414 | 1,426 | -12 | -0.8% | 651,400 |
| 2015/06/12 | 1,465 | 1,476 | 1,434 | 1,438 | -33 | -2.2% | 1,134,200 |
| 2015/06/11 | 1,473 | 1,491 | 1,450 | 1,471 | +20 | +1.4% | 1,141,300 |
| 2015/06/10 | 1,446 | 1,462 | 1,431 | 1,451 | -10 | -0.7% | 1,717,900 |
| 2015/06/09 | 1,495 | 1,513 | 1,460 | 1,461 | -20 | -1.4% | 1,219,500 |
| 2015/06/08 | 1,490 | 1,505 | 1,473 | 1,481 | -24 | -1.6% | 977,500 |
| 2015/06/05 | 1,512 | 1,514 | 1,489 | 1,505 | -5 | -0.3% | 1,010,100 |
| 2015/06/04 | 1,547 | 1,549 | 1,506 | 1,510 | -38 | -2.5% | 899,300 |
| 2015/06/03 | 1,552 | 1,571 | 1,529 | 1,548 | -4 | -0.3% | 676,100 |
| 2015/06/02 | 1,560 | 1,574 | 1,532 | 1,552 | +9 | +0.6% | 749,200 |
| 2015/06/01 | 1,548 | 1,548 | 1,526 | 1,543 | +8 | +0.5% | 499,100 |
| 2015/05/29 | 1,557 | 1,565 | 1,517 | 1,535 | -22 | -1.4% | 1,700,100 |
2401～
2450
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
