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 |
|---|---|---|---|---|---|---|---|
| 2014/01/15 | 1,045 | 1,066 | 1,030 | 1,065 | +31 | +3% | 950,000 |
| 2014/01/14 | 1,054 | 1,069 | 1,032 | 1,034 | -20 | -1.9% | 580,000 |
| 2014/01/10 | 1,042 | 1,055 | 1,027 | 1,054 | +1 | +0.1% | 599,000 |
| 2014/01/09 | 1,079 | 1,079 | 1,048 | 1,053 | -26 | -2.4% | 570,000 |
| 2014/01/08 | 1,086 | 1,087 | 1,066 | 1,079 | +10 | +0.9% | 462,000 |
| 2014/01/07 | 1,078 | 1,094 | 1,067 | 1,069 | -26 | -2.4% | 698,000 |
| 2014/01/06 | 1,086 | 1,099 | 1,081 | 1,095 | -8 | -0.7% | 642,000 |
| 2013/12/30 | 1,082 | 1,107 | 1,075 | 1,103 | +39 | +3.7% | 647,000 |
| 2013/12/27 | 1,072 | 1,078 | 1,048 | 1,064 | +6 | +0.6% | 801,000 |
| 2013/12/26 | 1,071 | 1,078 | 1,056 | 1,058 | -10 | -0.9% | 488,000 |
| 2013/12/25 | 1,077 | 1,089 | 1,063 | 1,068 | -23 | -2.1% | 570,000 |
| 2013/12/24 | 1,107 | 1,107 | 1,085 | 1,091 | -11 | -1% | 549,000 |
| 2013/12/20 | 1,088 | 1,102 | 1,087 | 1,102 | +13 | +1.2% | 915,000 |
| 2013/12/19 | 1,083 | 1,101 | 1,076 | 1,089 | +30 | +2.8% | 1,466,000 |
| 2013/12/18 | 1,063 | 1,074 | 1,050 | 1,059 | -15 | -1.4% | 1,082,000 |
| 2013/12/17 | 1,072 | 1,082 | 1,065 | 1,074 | +14 | +1.3% | 808,000 |
| 2013/12/16 | 1,079 | 1,084 | 1,058 | 1,060 | -13 | -1.2% | 1,053,000 |
| 2013/12/13 | 1,072 | 1,083 | 1,069 | 1,073 | -7 | -0.6% | 1,664,000 |
| 2013/12/12 | 1,063 | 1,084 | 1,058 | 1,080 | +5 | +0.5% | 921,000 |
| 2013/12/11 | 1,081 | 1,085 | 1,066 | 1,075 | -15 | -1.4% | 1,280,000 |
| 2013/12/10 | 1,055 | 1,091 | 1,044 | 1,090 | +5 | +0.5% | 2,032,000 |
| 2013/12/09 | 1,096 | 1,096 | 1,065 | 1,085 | +5 | +0.5% | 1,374,000 |
| 2013/12/06 | 1,079 | 1,084 | 1,062 | 1,080 | +1 | +0.1% | 1,852,000 |
| 2013/12/05 | 1,140 | 1,140 | 1,076 | 1,079 | -88 | -7.5% | 2,393,000 |
| 2013/12/04 | 1,148 | 1,169 | 1,147 | 1,167 | +5 | +0.4% | 743,000 |
| 2013/12/03 | 1,172 | 1,175 | 1,159 | 1,162 | -6 | -0.5% | 841,000 |
| 2013/12/02 | 1,150 | 1,177 | 1,150 | 1,168 | -3 | -0.3% | 739,000 |
| 2013/11/29 | 1,177 | 1,183 | 1,166 | 1,171 | -18 | -1.5% | 613,000 |
| 2013/11/28 | 1,173 | 1,193 | 1,170 | 1,189 | +6 | +0.5% | 527,000 |
| 2013/11/27 | 1,161 | 1,186 | 1,161 | 1,183 | +26 | +2.2% | 977,000 |
| 2013/11/26 | 1,160 | 1,165 | 1,148 | 1,157 | -12 | -1% | 949,000 |
| 2013/11/25 | 1,159 | 1,170 | 1,153 | 1,169 | +20 | +1.7% | 490,000 |
| 2013/11/22 | 1,165 | 1,165 | 1,143 | 1,149 | -14 | -1.2% | 670,000 |
| 2013/11/21 | 1,144 | 1,171 | 1,132 | 1,163 | +31 | +2.7% | 1,291,000 |
| 2013/11/20 | 1,122 | 1,142 | 1,109 | 1,132 | +4 | +0.4% | 1,183,000 |
| 2013/11/19 | 1,140 | 1,145 | 1,126 | 1,128 | -8 | -0.7% | 1,255,000 |
| 2013/11/18 | 1,115 | 1,147 | 1,114 | 1,136 | +22 | +2% | 1,095,000 |
| 2013/11/15 | 1,115 | 1,155 | 1,091 | 1,114 | -3 | -0.3% | 2,273,000 |
| 2013/11/14 | 1,072 | 1,117 | 1,050 | 1,117 | +150 | +15.5% | 2,750,000 |
| 2013/11/13 | 977 | 985 | 958 | 967 | +5 | +0.5% | 622,000 |
| 2013/11/12 | 945 | 974 | 936 | 962 | +13 | +1.4% | 494,000 |
| 2013/11/11 | 964 | 968 | 941 | 949 | +17 | +1.8% | 638,000 |
| 2013/11/08 | 930 | 941 | 927 | 932 | -1 | -0.1% | 520,000 |
| 2013/11/07 | 941 | 943 | 927 | 933 | -9 | -1% | 511,000 |
| 2013/11/06 | 954 | 962 | 940 | 942 | -15 | -1.6% | 569,000 |
| 2013/11/05 | 963 | 963 | 947 | 957 | +9 | +0.9% | 428,000 |
| 2013/11/01 | 968 | 976 | 945 | 948 | -19 | -2% | 439,000 |
| 2013/10/31 | 982 | 987 | 966 | 967 | -18 | -1.8% | 555,000 |
| 2013/10/30 | 983 | 990 | 967 | 985 | +13 | +1.3% | 1,410,000 |
| 2013/10/29 | 977 | 982 | 963 | 972 | -4 | -0.4% | 575,000 |
2851～
2900
件表示中 / 3780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 | 228,900円 | +10.4% | +36.2% | 4.46% | 15.52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 | 819,500円 | +1.9% | -8.2% | 2.83% | 14.31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 | 1.15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 | 337,300円 | +13.0% | +22.7% | 2.19% | 20.39倍 | 1.68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 |
| 京阪ＨＤ | 345,400円 | +3.9% | +0.2% | 2.58% | 11.62倍 | 1.14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
