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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 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 |
601～
650
件表示中 / 3683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 | 249,000円 | +2.6% | +1.6% | 0.72% | 31.57倍 | 2.49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 |
| 旭松食 | 229,800円 | +2.5% | +11.5% | 1.52% | 17.70倍 | 0.53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 |
| 林兼産 | 48,400円 | -2.9% | -1.4% | 3.10% | 6.29倍 | 0.37倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
| 第一パン | 59,000円 | +7.1% | +5.4% | 0.00% | 9.08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 |
| デルソーレ | 41,600円 | -15.1% | -62.1% | 3.61% | - | 0.53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 |
市場注目の銘柄
チャート関連のコラム
