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 |
|---|---|---|---|---|---|---|---|
| 2015/08/31 | 1,343 | 1,357 | 1,316 | 1,347 | -8 | -0.6% | 1,012,300 |
| 2015/08/28 | 1,364 | 1,376 | 1,341 | 1,355 | +28 | +2.1% | 783,300 |
| 2015/08/27 | 1,350 | 1,356 | 1,316 | 1,327 | +3 | +0.2% | 1,197,800 |
| 2015/08/26 | 1,311 | 1,333 | 1,290 | 1,324 | +14 | +1.1% | 1,202,400 |
| 2015/08/25 | 1,303 | 1,365 | 1,303 | 1,310 | -68 | -4.9% | 1,545,200 |
| 2015/08/24 | 1,418 | 1,441 | 1,377 | 1,378 | -78 | -5.4% | 1,374,800 |
| 2015/08/21 | 1,475 | 1,491 | 1,455 | 1,456 | -47 | -3.1% | 1,408,800 |
| 2015/08/20 | 1,518 | 1,535 | 1,500 | 1,503 | -13 | -0.9% | 833,600 |
| 2015/08/19 | 1,526 | 1,544 | 1,511 | 1,516 | -22 | -1.4% | 751,100 |
| 2015/08/18 | 1,548 | 1,550 | 1,533 | 1,538 | -10 | -0.6% | 810,100 |
| 2015/08/17 | 1,530 | 1,557 | 1,527 | 1,548 | +12 | +0.8% | 1,231,400 |
| 2015/08/14 | 1,547 | 1,549 | 1,521 | 1,536 | -37 | -2.4% | 1,042,400 |
| 2015/08/13 | 1,512 | 1,579 | 1,510 | 1,573 | +47 | +3.1% | 1,373,800 |
| 2015/08/12 | 1,550 | 1,574 | 1,516 | 1,526 | +83 | +5.8% | 2,236,700 |
| 2015/08/11 | 1,450 | 1,464 | 1,432 | 1,443 | +3 | +0.2% | 707,400 |
| 2015/08/10 | 1,415 | 1,441 | 1,391 | 1,440 | +27 | +1.9% | 623,200 |
| 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 |
2451～
2500
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
