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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,055 | 2,084.5 | 2,047.5 | 2,071.5 | +29 | +1.4% | 265,500 |
| 2024/06/07 | 2,062.5 | 2,062.5 | 2,042.5 | 2,042.5 | -4.5 | -0.2% | 262,900 |
| 2024/06/06 | 2,063 | 2,063 | 2,041 | 2,047 | -19 | -0.9% | 278,700 |
| 2024/06/05 | 2,050.5 | 2,067.5 | 2,035.5 | 2,066 | -7 | -0.3% | 348,200 |
| 2024/06/04 | 2,080 | 2,084 | 2,061 | 2,073 | -18.5 | -0.9% | 351,000 |
| 2024/06/03 | 2,058.5 | 2,099.5 | 2,057.5 | 2,091.5 | +44 | +2.1% | 696,800 |
| 2024/05/31 | 2,028.5 | 2,047.5 | 2,014 | 2,047.5 | +33 | +1.6% | 1,014,300 |
| 2024/05/30 | 2,006 | 2,020 | 1,995 | 2,014.5 | -0.5 | ±0% | 428,000 |
| 2024/05/29 | 2,029.5 | 2,035 | 2,011.5 | 2,015 | -11 | -0.5% | 360,600 |
| 2024/05/28 | 2,046.5 | 2,053.5 | 2,026 | 2,026 | -32.5 | -1.6% | 416,100 |
| 2024/05/27 | 2,075 | 2,075 | 2,038 | 2,058.5 | -1 | ±0% | 324,400 |
| 2024/05/24 | 2,066 | 2,070.5 | 2,046 | 2,059.5 | +10 | +0.5% | 412,900 |
| 2024/05/23 | 2,040 | 2,066 | 2,024 | 2,049.5 | +29 | +1.4% | 582,800 |
| 2024/05/22 | 2,033.5 | 2,040 | 2,008.5 | 2,020.5 | -16.5 | -0.8% | 811,900 |
| 2024/05/21 | 2,089 | 2,090.5 | 2,032.5 | 2,037 | -55.5 | -2.7% | 733,300 |
| 2024/05/20 | 2,088.5 | 2,098 | 2,078.5 | 2,092.5 | +14.5 | +0.7% | 344,800 |
| 2024/05/17 | 2,093 | 2,097.5 | 2,075.5 | 2,078 | -26.5 | -1.3% | 311,100 |
| 2024/05/16 | 2,098 | 2,119 | 2,076.5 | 2,104.5 | +19.5 | +0.9% | 416,500 |
| 2024/05/15 | 2,088 | 2,134 | 2,076.5 | 2,085 | -60.5 | -2.8% | 987,400 |
| 2024/05/14 | 2,120 | 2,155.5 | 2,113.5 | 2,145.5 | +19.5 | +0.9% | 426,900 |
| 2024/05/13 | 2,142.5 | 2,142.5 | 2,111 | 2,126 | -19 | -0.9% | 489,800 |
| 2024/05/10 | 2,114 | 2,152.5 | 2,112 | 2,145 | +54.5 | +2.6% | 481,200 |
| 2024/05/09 | 2,109.5 | 2,109.5 | 2,088 | 2,090.5 | -15 | -0.7% | 526,100 |
| 2024/05/08 | 2,110 | 2,121.5 | 2,094.5 | 2,105.5 | -19.5 | -0.9% | 391,800 |
| 2024/05/07 | 2,122 | 2,134 | 2,112 | 2,125 | +24 | +1.1% | 315,300 |
| 2024/05/02 | 2,121.5 | 2,121.5 | 2,100.5 | 2,101 | -6.5 | -0.3% | 232,300 |
| 2024/05/01 | 2,117.5 | 2,125 | 2,096.5 | 2,107.5 | -7.5 | -0.4% | 298,100 |
| 2024/04/30 | 2,160 | 2,163.5 | 2,096.5 | 2,115 | -30 | -1.4% | 588,600 |
| 2024/04/26 | 2,120 | 2,150 | 2,118 | 2,145 | +14 | +0.7% | 291,100 |
| 2024/04/25 | 2,139 | 2,144.5 | 2,127 | 2,131 | -14 | -0.7% | 174,700 |
| 2024/04/24 | 2,127.5 | 2,155.5 | 2,120 | 2,145 | +21.5 | +1% | 268,600 |
| 2024/04/23 | 2,119.5 | 2,131 | 2,114 | 2,123.5 | +4 | +0.2% | 260,000 |
| 2024/04/22 | 2,138 | 2,141 | 2,107.5 | 2,119.5 | +16.5 | +0.8% | 228,900 |
| 2024/04/19 | 2,110 | 2,124 | 2,102.5 | 2,103 | -21.5 | -1% | 407,400 |
| 2024/04/18 | 2,129 | 2,136 | 2,113 | 2,124.5 | +19.5 | +0.9% | 187,700 |
| 2024/04/17 | 2,151 | 2,154.5 | 2,102.5 | 2,105 | -53.5 | -2.5% | 527,100 |
| 2024/04/16 | 2,154 | 2,166.5 | 2,140.5 | 2,158.5 | -4 | -0.2% | 448,400 |
| 2024/04/15 | 2,105 | 2,173 | 2,096.5 | 2,162.5 | +51.5 | +2.4% | 737,800 |
| 2024/04/12 | 2,118.5 | 2,120.5 | 2,103 | 2,111 | -0.5 | ±0% | 254,800 |
| 2024/04/11 | 2,090 | 2,115.5 | 2,079.5 | 2,111.5 | ±0 | ±0% | 255,400 |
| 2024/04/10 | 2,106 | 2,118.5 | 2,103 | 2,111.5 | +1.5 | +0.1% | 251,400 |
| 2024/04/09 | 2,106 | 2,119.5 | 2,101.5 | 2,110 | +5.5 | +0.3% | 226,000 |
| 2024/04/08 | 2,102 | 2,115 | 2,091.5 | 2,104.5 | +11 | +0.5% | 275,700 |
| 2024/04/05 | 2,096.5 | 2,106.5 | 2,074.5 | 2,093.5 | -13.5 | -0.6% | 294,400 |
| 2024/04/04 | 2,120 | 2,128 | 2,107 | 2,107 | +12 | +0.6% | 467,500 |
| 2024/04/03 | 2,095 | 2,100.5 | 2,078 | 2,095 | +19 | +0.9% | 459,500 |
| 2024/04/02 | 2,095 | 2,100 | 2,066.5 | 2,076 | -23.5 | -1.1% | 561,900 |
| 2024/04/01 | 2,126 | 2,128 | 2,089 | 2,099.5 | -15.5 | -0.7% | 382,900 |
| 2024/03/29 | 2,080 | 2,120 | 2,080 | 2,115 | +39.5 | +1.9% | 618,100 |
| 2024/03/28 | 2,108 | 2,118.5 | 2,075 | 2,075.5 | -82 | -3.8% | 591,300 |
201～
250
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
