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 |
---|---|---|---|---|---|---|---|
2022/12/30 | 10,750 | 11,270 | 10,750 | 11,270 | -80 | -0.7% | 600 |
2022/12/29 | 11,380 | 11,380 | 10,750 | 11,350 | -30 | -0.3% | 1,500 |
2022/12/28 | 11,820 | 11,820 | 10,790 | 11,380 | -440 | -3.7% | 3,100 |
2022/12/27 | 11,870 | 12,250 | 11,820 | 11,820 | +320 | +2.8% | 5,800 |
2022/12/26 | 10,750 | 11,710 | 10,690 | 11,500 | +600 | +5.5% | 3,300 |
2022/12/23 | 10,340 | 10,900 | 10,340 | 10,900 | +660 | +6.4% | 3,200 |
2022/12/22 | 10,440 | 10,440 | 10,240 | 10,240 | -140 | -1.3% | 900 |
2022/12/21 | 10,300 | 10,380 | 10,100 | 10,380 | +70 | +0.7% | 1,400 |
2022/12/20 | 10,060 | 10,310 | 10,000 | 10,310 | +300 | +3% | 3,200 |
2022/12/19 | 10,120 | 10,120 | 9,820 | 10,010 | +190 | +1.9% | 400 |
2022/12/16 | 9,980 | 10,050 | 9,760 | 9,820 | -130 | -1.3% | 1,000 |
2022/12/15 | 9,910 | 9,950 | 9,910 | 9,950 | +40 | +0.4% | 200 |
2022/12/14 | 9,990 | 9,990 | 9,910 | 9,910 | -70 | -0.7% | 600 |
2022/12/13 | 9,990 | 10,000 | 9,980 | 9,980 | ±0 | ±0% | 300 |
2022/12/12 | 9,960 | 9,980 | 9,950 | 9,980 | -120 | -1.2% | 500 |
2022/12/09 | 10,000 | 10,100 | 10,000 | 10,100 | +110 | +1.1% | 400 |
2022/12/08 | 9,940 | 10,000 | 9,630 | 9,990 | -30 | -0.3% | 2,600 |
2022/12/07 | 10,210 | 10,210 | 10,020 | 10,020 | -170 | -1.7% | 1,100 |
2022/12/06 | 9,860 | 10,190 | 9,860 | 10,190 | +340 | +3.5% | 3,000 |
2022/12/05 | 9,960 | 9,960 | 9,700 | 9,850 | -110 | -1.1% | 2,000 |
2022/12/02 | 9,500 | 9,960 | 9,400 | 9,960 | +620 | +6.6% | 5,300 |
2022/12/01 | 9,660 | 9,660 | 9,270 | 9,340 | -210 | -2.2% | 3,400 |
2022/11/30 | 9,300 | 9,680 | 9,300 | 9,550 | +250 | +2.7% | 1,100 |
2022/11/29 | 9,600 | 9,600 | 9,300 | 9,300 | -220 | -2.3% | 900 |
2022/11/28 | 9,520 | 9,520 | 9,520 | 9,520 | +150 | +1.6% | 100 |
2022/11/25 | 9,500 | 9,520 | 9,370 | 9,370 | -150 | -1.6% | 700 |
2022/11/24 | 9,500 | 9,520 | 9,350 | 9,520 | +20 | +0.2% | 900 |
2022/11/22 | 9,500 | 9,500 | 9,500 | 9,500 | -190 | -2% | 200 |
2022/11/21 | 9,840 | 9,840 | 9,690 | 9,690 | +90 | +0.9% | 200 |
2022/11/18 | 9,600 | 9,600 | 9,600 | 9,600 | ±0 | ±0% | 200 |
2022/11/17 | 9,860 | 9,860 | 9,600 | 9,600 | -150 | -1.5% | 600 |
2022/11/16 | 9,830 | 9,830 | 9,750 | 9,750 | -150 | -1.5% | 600 |
2022/11/15 | 9,890 | 9,900 | 9,890 | 9,900 | +80 | +0.8% | 200 |
2022/11/14 | 9,970 | 9,970 | 9,820 | 9,820 | +220 | +2.3% | 1,400 |
2022/11/11 | 9,650 | 9,650 | 9,320 | 9,600 | - | - | 700 |
2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/11/09 | 9,650 | 9,800 | 9,500 | 9,800 | +150 | +1.6% | 700 |
2022/11/08 | 9,510 | 9,650 | 9,410 | 9,650 | +270 | +2.9% | 600 |
2022/11/07 | 9,820 | 9,820 | 9,160 | 9,380 | +460 | +5.2% | 1,700 |
2022/11/04 | 9,250 | 9,250 | 8,910 | 8,920 | -160 | -1.8% | 1,500 |
2022/11/02 | 8,760 | 9,150 | 8,700 | 9,080 | +430 | +5% | 2,100 |
2022/11/01 | 8,510 | 8,650 | 8,510 | 8,650 | -150 | -1.7% | 200 |
2022/10/31 | 8,590 | 8,800 | 8,550 | 8,800 | +500 | +6% | 1,600 |
2022/10/28 | 8,390 | 8,390 | 8,200 | 8,300 | -250 | -2.9% | 2,300 |
2022/10/27 | 8,920 | 8,920 | 8,210 | 8,550 | -430 | -4.8% | 6,600 |
2022/10/26 | 8,990 | 8,990 | 8,980 | 8,980 | -20 | -0.2% | 300 |
2022/10/25 | 9,100 | 9,150 | 8,850 | 9,000 | - | - | 4,400 |
2022/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/10/21 | 9,230 | 9,320 | 9,230 | 9,320 | +100 | +1.1% | 300 |
2022/10/20 | 9,200 | 9,220 | 9,100 | 9,220 | +250 | +2.8% | 700 |
451~
500
件表示中 / 3571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 | 189,900円 | +1.0% | +22.7% | 0.90% | 38.97倍 | 1.85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 |
デルソーレ | 42,700円 | -1.6% | -21.1% | 3.51% | 6.34倍 | 0.58倍 |
|
冷凍・冷蔵ピザメーカー。生地に強み。「デルソーレ」ブランドを拡大。テイクアウトの外食も |
福留ハム | 111,300円 | +3.2% | - | 0.00% | 92.82倍 | 1.57倍 |
|
広島を地盤に西日本展開する中堅ハム・ソーセージメーカー。加工食品のほか食肉も手がける |
トップス | - | +2.6% | +67.1% | - | - | - |
|
- |
勝美ジャ | - | +23.0% | +12.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム