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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 11,390 | 11,390 | 11,290 | 11,290 | +70 | +0.6% | 500 |
2023/01/24 | 11,400 | 11,400 | 11,190 | 11,220 | - | - | 900 |
2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/20 | 11,040 | 11,460 | 11,040 | 11,440 | -70 | -0.6% | 2,000 |
2023/01/19 | 11,690 | 11,690 | 11,510 | 11,510 | -190 | -1.6% | 500 |
2023/01/18 | 11,510 | 11,700 | 11,510 | 11,700 | +10 | +0.1% | 500 |
2023/01/17 | 11,600 | 11,800 | 11,300 | 11,690 | +220 | +1.9% | 500 |
2023/01/16 | 10,780 | 11,470 | 10,780 | 11,470 | +70 | +0.6% | 1,300 |
2023/01/13 | 11,360 | 11,400 | 10,950 | 11,400 | +40 | +0.4% | 1,900 |
2023/01/12 | 11,500 | 11,650 | 11,340 | 11,360 | -440 | -3.7% | 1,200 |
2023/01/11 | 11,500 | 12,090 | 11,220 | 11,800 | +250 | +2.2% | 1,800 |
2023/01/10 | 11,450 | 11,550 | 11,220 | 11,550 | +340 | +3% | 2,500 |
2023/01/06 | 11,200 | 11,210 | 11,200 | 11,210 | +100 | +0.9% | 500 |
2023/01/05 | 11,420 | 11,420 | 11,110 | 11,110 | -240 | -2.1% | 600 |
2023/01/04 | 11,010 | 11,440 | 11,010 | 11,350 | +80 | +0.7% | 1,200 |
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 |
451~
500
件表示中 / 3586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 | 182,300円 | +1.0% | +22.7% | 0.93% | 37.41倍 | 1.78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 |
第一パン | 56,500円 | +5.1% | -12.5% | 0.00% | 2.44倍 | 0.49倍 |
|
菓子パン老舗中堅。看板商品は「ポケモンパン」、和菓子なども。10年に豊田通商の傘下入り |
福留ハム | 98,000円 | 0.0% | - | 0.00% | - | 1.59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 | - | +0.8% | -57.6% | - | - | - |
|
- |
篠崎屋 | 8,500円 | - | - | - | - | 1.19倍 |
|
「三代目茂蔵」名で大豆加工品を中心に企画、販売。小売りに特化し関東圏に出店。独自品強化中 |
市場注目の銘柄
チャート関連のコラム