セイヒョーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,928 | 1,932 | 1,870 | 1,931 | +3 | +0.2% | 13,800 |
| 2024/04/25 | 1,800 | 1,930 | 1,800 | 1,928 | +141 | +7.9% | 18,400 |
| 2024/04/24 | 1,786 | 1,787 | 1,770 | 1,787 | +1 | +0.1% | 2,400 |
| 2024/04/23 | 1,769 | 1,786 | 1,768 | 1,786 | +17 | +1% | 1,100 |
| 2024/04/22 | 1,768 | 1,799 | 1,763 | 1,769 | +9 | +0.5% | 4,700 |
| 2024/04/19 | 1,770 | 1,770 | 1,733 | 1,760 | -10 | -0.6% | 3,400 |
| 2024/04/18 | 1,768 | 1,770 | 1,760 | 1,770 | +9 | +0.5% | 1,700 |
| 2024/04/17 | 1,759 | 1,764 | 1,735 | 1,761 | +5 | +0.3% | 3,100 |
| 2024/04/16 | 1,780 | 1,780 | 1,755 | 1,756 | -15 | -0.8% | 2,200 |
| 2024/04/15 | 1,750 | 1,780 | 1,731 | 1,771 | -20 | -1.1% | 7,100 |
| 2024/04/12 | 1,770 | 1,798 | 1,767 | 1,791 | +31 | +1.8% | 3,800 |
| 2024/04/11 | 1,754 | 1,760 | 1,752 | 1,760 | +6 | +0.3% | 1,500 |
| 2024/04/10 | 1,711 | 1,755 | 1,711 | 1,754 | +29 | +1.7% | 7,000 |
| 2024/04/09 | 1,710 | 1,728 | 1,704 | 1,725 | +15 | +0.9% | 2,400 |
| 2024/04/08 | 1,697 | 1,711 | 1,687 | 1,710 | +29 | +1.7% | 4,100 |
| 2024/04/05 | 1,700 | 1,707 | 1,680 | 1,681 | -18 | -1.1% | 3,000 |
| 2024/04/04 | 1,700 | 1,716 | 1,698 | 1,699 | -2 | -0.1% | 2,400 |
| 2024/04/03 | 1,700 | 1,701 | 1,700 | 1,701 | +1 | +0.1% | 1,200 |
| 2024/04/02 | 1,734 | 1,734 | 1,700 | 1,700 | -15 | -0.9% | 2,200 |
| 2024/04/01 | 1,690 | 1,727 | 1,690 | 1,715 | +53 | +3.2% | 5,500 |
| 2024/03/29 | 1,689 | 1,700 | 1,660 | 1,662 | -24 | -1.4% | 9,700 |
| 2024/03/28 | 1,714 | 1,738 | 1,681 | 1,686 | -28 | -1.6% | 7,900 |
| 2024/03/27 | 1,721 | 1,741 | 1,714 | 1,714 | -4 | -0.2% | 3,300 |
| 2024/03/26 | 1,761 | 1,761 | 1,718 | 1,718 | -43 | -2.4% | 4,500 |
| 2024/03/25 | 1,772 | 1,779 | 1,720 | 1,761 | -11 | -0.6% | 7,400 |
| 2024/03/22 | 1,793 | 1,793 | 1,764 | 1,772 | -23 | -1.3% | 3,300 |
| 2024/03/21 | 1,805 | 1,805 | 1,776 | 1,795 | -2 | -0.1% | 5,500 |
| 2024/03/19 | 1,724 | 1,797 | 1,724 | 1,797 | +73 | +4.2% | 6,600 |
| 2024/03/18 | 1,703 | 1,724 | 1,683 | 1,724 | +40 | +2.4% | 900 |
| 2024/03/15 | 1,689 | 1,709 | 1,679 | 1,684 | +6 | +0.4% | 3,300 |
| 2024/03/14 | 1,665 | 1,688 | 1,665 | 1,678 | +13 | +0.8% | 1,500 |
| 2024/03/13 | 1,697 | 1,697 | 1,665 | 1,665 | -10 | -0.6% | 2,200 |
| 2024/03/12 | 1,651 | 1,675 | 1,648 | 1,675 | +20 | +1.2% | 3,300 |
| 2024/03/11 | 1,700 | 1,705 | 1,650 | 1,655 | -40 | -2.4% | 6,700 |
| 2024/03/08 | 1,710 | 1,718 | 1,695 | 1,695 | -5 | -0.3% | 3,800 |
| 2024/03/07 | 1,710 | 1,739 | 1,699 | 1,700 | -10 | -0.6% | 2,500 |
| 2024/03/06 | 1,708 | 1,720 | 1,700 | 1,710 | ±0 | ±0% | 2,200 |
| 2024/03/05 | 1,752 | 1,752 | 1,689 | 1,710 | -55 | -3.1% | 7,800 |
| 2024/03/04 | 1,780 | 1,780 | 1,756 | 1,765 | -21 | -1.2% | 5,800 |
| 2024/03/01 | 1,795 | 1,806 | 1,785 | 1,786 | -9 | -0.5% | 3,900 |
| 2024/02/29 | 1,800 | 1,800 | 1,790 | 1,795 | -8 | -0.4% | 2,600 |
| 2024/02/28 | 1,800 | 1,830 | 1,800 | 1,803 | +3 | +0.2% | 2,700 |
| 2024/02/27 | 1,821 | 1,836 | 1,800 | 1,800 | +15 | +0.8% | 7,600 |
| 2024/02/26 | 1,793 | 1,793 | 1,760 | 1,785 | -6 | -0.3% | 8,500 |
| 2024/02/22 | 1,795 | 1,818 | 1,790 | 1,791 | -4 | -0.2% | 3,800 |
| 2024/02/21 | 1,797 | 1,840 | 1,795 | 1,795 | -2 | -0.1% | 4,300 |
| 2024/02/20 | 1,800 | 1,810 | 1,780 | 1,797 | -3 | -0.2% | 2,500 |
| 2024/02/19 | 1,817 | 1,817 | 1,775 | 1,800 | -20 | -1.1% | 6,000 |
| 2024/02/16 | 1,830 | 1,844 | 1,816 | 1,820 | -10 | -0.5% | 1,900 |
| 2024/02/15 | 1,832 | 1,863 | 1,815 | 1,830 | -1 | -0.1% | 4,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「セイヒョー」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 |
|---|---|---|---|---|---|---|---|---|
| セイヒョー | 193,100円 | +1.0% | +22.7% | 0.88% | 39.59倍 | 2.10倍 |
|
新潟市の製氷業から出発。現在は森永乳業向けＯＥＭ製品やオリジナルのアイスクリーム中心 |
| ヒガシマル | 100,000円 | +10.3% | -32.7% | 0.90% | 219.30倍 | 0.75倍 |
|
養殖用クルマエビ飼料や養魚用飼料主力。麺業主体の食品は買収事業で商品、販路とも多面展開 |
| 旭松食 | 225,400円 | +3.3% | +900.0% | 1.11% | 20.78倍 | 0.54倍 |
|
高野豆腐で首位。加工食品はオートミール商品を強化。介護用食材に注力。近畿、甲信越が地盤 |
| 石垣食 | 16,200円 | -32.8% | - | 0.00% | - | 40.00倍 |
|
ビーフジャーキーや健康飲料のほか、化粧品も展開。買収したネット通販会社が売上の約７割 |
| フルッタフルッタ | 3,700円 | +36.8% | - | 0.00% | - | 1.88倍 |
|
アサイーをはじめとするアマゾンフルーツの飲料や冷凍食品等をスーパー・コンビニに販売 |
市場注目の銘柄
チャート関連のコラム
