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 |
---|---|---|---|---|---|---|---|
2022/10/19 | 8,700 | 9,140 | 8,480 | 8,970 | +270 | +3.1% | 7,200 |
2022/10/18 | 9,650 | 9,650 | 8,680 | 8,700 | -650 | -7% | 1,500 |
2022/10/17 | 9,600 | 9,600 | 9,210 | 9,350 | -130 | -1.4% | 1,200 |
2022/10/14 | 9,710 | 9,980 | 9,450 | 9,480 | -230 | -2.4% | 5,400 |
2022/10/13 | 10,300 | 10,300 | 9,700 | 9,710 | -490 | -4.8% | 2,900 |
2022/10/12 | 10,240 | 10,300 | 10,200 | 10,200 | -70 | -0.7% | 2,300 |
2022/10/11 | 10,300 | 10,300 | 10,180 | 10,270 | +100 | +1% | 1,200 |
2022/10/07 | 10,130 | 10,170 | 10,070 | 10,170 | -10 | -0.1% | 500 |
2022/10/06 | 10,320 | 10,320 | 10,010 | 10,180 | -140 | -1.4% | 400 |
2022/10/05 | 10,000 | 10,320 | 10,000 | 10,320 | +90 | +0.9% | 1,500 |
2022/10/04 | 9,710 | 10,640 | 9,710 | 10,230 | +370 | +3.8% | 5,500 |
2022/10/03 | 9,650 | 9,880 | 9,550 | 9,860 | +290 | +3% | 2,300 |
2022/09/30 | 9,500 | 9,600 | 9,300 | 9,570 | +320 | +3.5% | 900 |
2022/09/29 | 9,210 | 9,460 | 9,210 | 9,250 | -50 | -0.5% | 1,500 |
2022/09/28 | 9,370 | 9,370 | 9,210 | 9,300 | +40 | +0.4% | 2,800 |
2022/09/27 | 9,200 | 9,390 | 9,200 | 9,260 | +60 | +0.7% | 1,300 |
2022/09/26 | 9,300 | 9,310 | 9,180 | 9,200 | -90 | -1% | 1,400 |
2022/09/22 | 9,150 | 9,290 | 9,100 | 9,290 | +140 | +1.5% | 2,000 |
2022/09/21 | 9,360 | 9,370 | 9,150 | 9,150 | -140 | -1.5% | 1,700 |
2022/09/20 | 9,460 | 9,460 | 9,260 | 9,290 | -20 | -0.2% | 1,000 |
2022/09/16 | 9,580 | 9,590 | 9,310 | 9,310 | -310 | -3.2% | 2,500 |
2022/09/15 | 9,220 | 9,750 | 9,220 | 9,620 | +490 | +5.4% | 3,600 |
2022/09/14 | 9,100 | 9,380 | 8,950 | 9,130 | +70 | +0.8% | 1,200 |
2022/09/13 | 8,750 | 9,100 | 8,750 | 9,060 | +160 | +1.8% | 2,800 |
2022/09/12 | 8,950 | 9,030 | 8,760 | 8,900 | +10 | +0.1% | 1,400 |
2022/09/09 | 9,000 | 9,150 | 8,650 | 8,890 | -190 | -2.1% | 2,800 |
2022/09/08 | 8,790 | 9,700 | 8,600 | 9,080 | +380 | +4.4% | 9,800 |
2022/09/07 | 8,850 | 9,010 | 8,320 | 8,700 | -500 | -5.4% | 8,800 |
2022/09/06 | 7,970 | 9,200 | 7,800 | 9,200 | +1,500 | +19.5% | 10,300 |
2022/09/05 | 7,940 | 7,940 | 7,550 | 7,700 | -120 | -1.5% | 3,100 |
2022/09/02 | 7,990 | 8,000 | 7,700 | 7,820 | -230 | -2.9% | 3,000 |
2022/09/01 | 8,210 | 8,220 | 8,050 | 8,050 | -200 | -2.4% | 1,300 |
2022/08/31 | 8,400 | 8,400 | 8,200 | 8,250 | -170 | -2% | 1,700 |
2022/08/30 | 8,300 | 8,450 | 8,300 | 8,420 | +120 | +1.4% | 1,500 |
2022/08/29 | 7,980 | 8,300 | 7,980 | 8,300 | +80 | +1% | 3,900 |
2022/08/26 | 8,400 | 8,400 | 8,220 | 8,220 | -180 | -2.1% | 1,400 |
2022/08/25 | 8,280 | 8,490 | 8,150 | 8,400 | -330 | -3.8% | 4,400 |
2022/08/24 | 8,790 | 8,790 | 8,610 | 8,730 | -70 | -0.8% | 600 |
2022/08/23 | 8,350 | 8,850 | 8,350 | 8,800 | +200 | +2.3% | 1,500 |
2022/08/22 | 8,570 | 8,750 | 8,330 | 8,600 | +20 | +0.2% | 4,500 |
2022/08/19 | 8,600 | 8,640 | 8,540 | 8,580 | -60 | -0.7% | 600 |
2022/08/18 | 8,650 | 8,650 | 8,450 | 8,640 | +40 | +0.5% | 2,100 |
2022/08/17 | 8,780 | 8,790 | 8,600 | 8,600 | -90 | -1% | 1,700 |
2022/08/16 | 8,700 | 8,790 | 8,680 | 8,690 | -80 | -0.9% | 500 |
2022/08/15 | 8,490 | 8,880 | 8,360 | 8,770 | +270 | +3.2% | 3,700 |
2022/08/12 | 8,380 | 8,770 | 8,100 | 8,500 | -30 | -0.4% | 3,400 |
2022/08/10 | 8,890 | 8,890 | 8,370 | 8,530 | -360 | -4% | 4,000 |
2022/08/09 | 8,700 | 9,090 | 8,700 | 8,890 | -10 | -0.1% | 1,900 |
2022/08/08 | 9,520 | 9,520 | 8,500 | 8,900 | -610 | -6.4% | 6,300 |
2022/08/05 | 9,670 | 9,670 | 9,510 | 9,510 | -160 | -1.7% | 1,600 |
501~
550
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 | 117,000円 | +3.2% | - | 0.00% | 97.58倍 | 1.65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