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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 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 |
| 2022/08/04 | 9,730 | 9,800 | 9,670 | 9,670 | -70 | -0.7% | 1,000 |
| 2022/08/03 | 9,860 | 9,860 | 9,690 | 9,740 | -120 | -1.2% | 1,200 |
| 2022/08/02 | 9,780 | 9,980 | 9,780 | 9,860 | ±0 | ±0% | 1,000 |
| 2022/08/01 | 9,920 | 9,920 | 9,750 | 9,860 | -60 | -0.6% | 800 |
| 2022/07/29 | 9,940 | 9,980 | 9,870 | 9,920 | -20 | -0.2% | 1,900 |
| 2022/07/28 | 9,850 | 10,220 | 9,820 | 9,940 | -110 | -1.1% | 4,100 |
| 2022/07/27 | 9,510 | 10,490 | 9,500 | 10,050 | +630 | +6.7% | 15,400 |
| 2022/07/26 | 9,400 | 9,580 | 9,400 | 9,420 | +90 | +1% | 1,200 |
| 2022/07/25 | 9,610 | 9,610 | 9,330 | 9,330 | -220 | -2.3% | 2,600 |
| 2022/07/22 | 9,870 | 9,890 | 9,260 | 9,550 | -350 | -3.5% | 8,400 |
| 2022/07/21 | 10,000 | 10,030 | 9,900 | 9,900 | -130 | -1.3% | 2,800 |
| 2022/07/20 | 10,100 | 10,100 | 9,930 | 10,030 | +30 | +0.3% | 3,000 |
| 2022/07/19 | 10,450 | 10,450 | 9,830 | 10,000 | -220 | -2.2% | 3,700 |
| 2022/07/15 | 10,150 | 10,430 | 9,960 | 10,220 | +300 | +3% | 8,400 |
| 2022/07/14 | 9,780 | 10,650 | 9,720 | 9,920 | +290 | +3% | 27,000 |
| 2022/07/13 | 9,850 | 9,850 | 9,630 | 9,630 | -220 | -2.2% | 2,200 |
| 2022/07/12 | 9,650 | 9,850 | 9,630 | 9,850 | +120 | +1.2% | 1,700 |
| 2022/07/11 | 9,880 | 10,160 | 9,720 | 9,730 | -260 | -2.6% | 4,400 |
| 2022/07/08 | 9,910 | 10,330 | 9,900 | 9,990 | ±0 | ±0% | 3,300 |
| 2022/07/07 | 10,330 | 10,500 | 9,810 | 9,990 | -40 | -0.4% | 6,600 |
| 2022/07/06 | 9,500 | 10,140 | 9,170 | 10,030 | +220 | +2.2% | 10,900 |
| 2022/07/05 | 9,820 | 10,180 | 9,410 | 9,810 | -610 | -5.9% | 13,500 |
| 2022/07/04 | 11,650 | 11,650 | 10,410 | 10,420 | -1,130 | -9.8% | 9,900 |
| 2022/07/01 | 11,800 | 12,290 | 10,950 | 11,550 | +350 | +3.1% | 27,300 |
| 2022/06/30 | 9,550 | 11,200 | 9,550 | 11,200 | +1,500 | +15.5% | 16,100 |
| 2022/06/29 | 9,640 | 9,700 | 9,400 | 9,700 | +160 | +1.7% | 6,900 |
| 2022/06/28 | 9,570 | 9,800 | 9,530 | 9,540 | -330 | -3.3% | 5,500 |
| 2022/06/27 | 9,810 | 10,120 | 9,500 | 9,870 | -130 | -1.3% | 8,200 |
| 2022/06/24 | 10,300 | 10,680 | 10,000 | 10,000 | -380 | -3.7% | 10,600 |
| 2022/06/23 | 10,390 | 10,500 | 9,350 | 10,380 | +420 | +4.2% | 33,100 |
| 2022/06/22 | 8,500 | 9,960 | 8,500 | 9,960 | +1,500 | +17.7% | 32,500 |
| 2022/06/21 | 8,230 | 8,750 | 8,150 | 8,460 | +310 | +3.8% | 12,900 |
| 2022/06/20 | 7,710 | 8,240 | 7,570 | 8,150 | +650 | +8.7% | 9,000 |
| 2022/06/17 | 7,560 | 7,570 | 7,270 | 7,500 | -60 | -0.8% | 3,300 |
551～
600
件表示中 / 3587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 | 182,600円 | +1.0% | +22.7% | 0.93% | 37.47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 | 58,400円 | +5.1% | -12.5% | 0.00% | 2.53倍 | 0.50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 | 97,200円 | 0.0% | - | 0.00% | - | 1.58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
