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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 5,810 | 6,160 | 5,810 | 6,000 | +190 | +3.3% | 6,400 |
| 2022/05/24 | 5,880 | 5,910 | 5,780 | 5,810 | -70 | -1.2% | 2,900 |
| 2022/05/23 | 5,550 | 5,950 | 5,510 | 5,880 | +100 | +1.7% | 10,000 |
| 2022/05/20 | 5,500 | 6,000 | 5,100 | 5,780 | +580 | +11.2% | 15,200 |
| 2022/05/19 | 4,810 | 5,200 | 4,590 | 5,200 | +355 | +7.3% | 3,200 |
| 2022/05/18 | 4,600 | 4,905 | 4,555 | 4,845 | +315 | +7% | 3,900 |
| 2022/05/17 | 4,360 | 4,550 | 4,310 | 4,530 | +100 | +2.3% | 1,800 |
| 2022/05/16 | 4,150 | 4,430 | 4,150 | 4,430 | +325 | +7.9% | 5,900 |
| 2022/05/13 | 4,010 | 4,110 | 4,010 | 4,105 | +35 | +0.9% | 1,600 |
| 2022/05/12 | 4,055 | 4,070 | 4,055 | 4,070 | +15 | +0.4% | 500 |
| 2022/05/11 | 3,960 | 4,055 | 3,960 | 4,055 | +95 | +2.4% | 1,600 |
| 2022/05/10 | 4,055 | 4,055 | 3,870 | 3,960 | -120 | -2.9% | 2,800 |
| 2022/05/09 | 3,845 | 4,200 | 3,830 | 4,080 | +235 | +6.1% | 6,200 |
| 2022/05/06 | 3,795 | 3,845 | 3,795 | 3,845 | +50 | +1.3% | 600 |
| 2022/05/02 | 3,795 | 3,795 | 3,780 | 3,795 | -15 | -0.4% | 400 |
| 2022/04/28 | 3,730 | 3,810 | 3,730 | 3,810 | +10 | +0.3% | 1,300 |
| 2022/04/27 | 3,805 | 3,805 | 3,800 | 3,800 | ±0 | ±0% | 300 |
| 2022/04/26 | 3,825 | 3,830 | 3,795 | 3,800 | +10 | +0.3% | 900 |
| 2022/04/25 | 3,790 | 3,885 | 3,775 | 3,790 | -30 | -0.8% | 2,100 |
| 2022/04/22 | 3,770 | 3,820 | 3,770 | 3,820 | +10 | +0.3% | 800 |
| 2022/04/21 | 3,900 | 3,950 | 3,750 | 3,810 | -80 | -2.1% | 5,100 |
| 2022/04/20 | 3,715 | 3,895 | 3,715 | 3,890 | +155 | +4.1% | 5,500 |
| 2022/04/19 | 3,730 | 3,770 | 3,700 | 3,735 | +35 | +0.9% | 3,900 |
| 2022/04/18 | 3,695 | 3,740 | 3,660 | 3,700 | +215 | +6.2% | 6,300 |
| 2022/04/15 | 3,430 | 3,500 | 3,395 | 3,485 | +55 | +1.6% | 900 |
| 2022/04/14 | 3,435 | 3,495 | 3,430 | 3,430 | -75 | -2.1% | 1,700 |
| 2022/04/13 | 3,490 | 3,580 | 3,490 | 3,505 | +15 | +0.4% | 2,400 |
| 2022/04/12 | 3,530 | 3,530 | 3,360 | 3,490 | -30 | -0.9% | 2,500 |
| 2022/04/11 | 3,970 | 3,970 | 3,515 | 3,520 | +250 | +7.6% | 19,700 |
| 2022/04/08 | 3,270 | 3,270 | 3,240 | 3,270 | +5 | +0.2% | 400 |
| 2022/04/07 | 3,250 | 3,265 | 3,250 | 3,265 | ±0 | ±0% | 200 |
| 2022/04/06 | 3,255 | 3,265 | 3,255 | 3,265 | +10 | +0.3% | 200 |
| 2022/04/05 | 3,250 | 3,255 | 3,250 | 3,255 | - | - | 400 |
| 2022/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/01 | 3,220 | 3,230 | 3,220 | 3,230 | +20 | +0.6% | 300 |
| 2022/03/31 | 3,210 | 3,210 | 3,210 | 3,210 | -5 | -0.2% | 200 |
| 2022/03/30 | 3,240 | 3,240 | 3,215 | 3,215 | -25 | -0.8% | 200 |
| 2022/03/29 | 3,240 | 3,240 | 3,240 | 3,240 | +30 | +0.9% | 200 |
| 2022/03/28 | 3,190 | 3,210 | 3,190 | 3,210 | +20 | +0.6% | 200 |
| 2022/03/25 | 3,190 | 3,190 | 3,190 | 3,190 | - | - | 200 |
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/22 | 3,190 | 3,190 | 3,190 | 3,190 | -10 | -0.3% | 100 |
| 2022/03/18 | 3,240 | 3,240 | 3,200 | 3,200 | ±0 | ±0% | 800 |
| 2022/03/17 | 3,200 | 3,200 | 3,200 | 3,200 | - | - | 300 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 3,230 | 3,230 | 3,230 | 3,230 | +45 | +1.4% | 100 |
| 2022/03/14 | 3,185 | 3,185 | 3,185 | 3,185 | -25 | -0.8% | 200 |
| 2022/03/11 | 3,205 | 3,210 | 3,205 | 3,210 | ±0 | ±0% | 200 |
| 2022/03/10 | 3,210 | 3,210 | 3,210 | 3,210 | ±0 | ±0% | 100 |
601～
650
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
