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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,335 | 3,335 | 3,320 | 3,320 | +20 | +0.6% | 200 |
| 2021/06/04 | 3,295 | 3,300 | 3,295 | 3,300 | +20 | +0.6% | 700 |
| 2021/06/03 | 3,295 | 3,295 | 3,280 | 3,280 | -10 | -0.3% | 800 |
| 2021/06/02 | 3,290 | 3,290 | 3,260 | 3,290 | +10 | +0.3% | 500 |
| 2021/06/01 | 3,290 | 3,290 | 3,260 | 3,280 | +10 | +0.3% | 300 |
| 2021/05/31 | 3,295 | 3,295 | 3,270 | 3,270 | -25 | -0.8% | 300 |
| 2021/05/28 | 3,295 | 3,295 | 3,295 | 3,295 | ±0 | ±0% | 500 |
| 2021/05/27 | 3,250 | 3,295 | 3,250 | 3,295 | ±0 | ±0% | 400 |
| 2021/05/26 | 3,295 | 3,295 | 3,295 | 3,295 | ±0 | ±0% | 100 |
| 2021/05/25 | 3,295 | 3,295 | 3,295 | 3,295 | +50 | +1.5% | 400 |
| 2021/05/24 | 3,240 | 3,245 | 3,240 | 3,245 | - | - | 200 |
| 2021/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/20 | 3,295 | 3,300 | 3,295 | 3,300 | +5 | +0.2% | 300 |
| 2021/05/19 | 3,295 | 3,295 | 3,295 | 3,295 | +35 | +1.1% | 100 |
| 2021/05/18 | 3,260 | 3,260 | 3,260 | 3,260 | -30 | -0.9% | 200 |
| 2021/05/17 | 3,290 | 3,290 | 3,290 | 3,290 | +35 | +1.1% | 600 |
| 2021/05/14 | 3,315 | 3,315 | 3,245 | 3,255 | +30 | +0.9% | 300 |
| 2021/05/13 | 3,260 | 3,260 | 3,225 | 3,225 | -95 | -2.9% | 1,300 |
| 2021/05/12 | 3,320 | 3,320 | 3,320 | 3,320 | - | - | 100 |
| 2021/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/10 | 3,335 | 3,335 | 3,330 | 3,335 | -5 | -0.1% | 500 |
| 2021/05/07 | 3,330 | 3,340 | 3,330 | 3,340 | +75 | +2.3% | 200 |
| 2021/05/06 | 3,300 | 3,300 | 3,265 | 3,265 | -35 | -1.1% | 400 |
| 2021/04/30 | 3,300 | 3,300 | 3,300 | 3,300 | -20 | -0.6% | 100 |
| 2021/04/28 | 3,325 | 3,325 | 3,320 | 3,320 | -10 | -0.3% | 300 |
| 2021/04/27 | 3,320 | 3,330 | 3,320 | 3,330 | +20 | +0.6% | 400 |
| 2021/04/26 | 3,330 | 3,330 | 3,310 | 3,310 | ±0 | ±0% | 400 |
| 2021/04/23 | 3,320 | 3,325 | 3,260 | 3,310 | - | - | 800 |
| 2021/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/21 | 3,280 | 3,280 | 3,220 | 3,220 | -40 | -1.2% | 400 |
| 2021/04/20 | 3,280 | 3,295 | 3,260 | 3,260 | -10 | -0.3% | 1,800 |
| 2021/04/19 | 3,300 | 3,300 | 3,270 | 3,270 | -30 | -0.9% | 400 |
| 2021/04/16 | 3,300 | 3,300 | 3,300 | 3,300 | - | - | 200 |
| 2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/14 | 3,250 | 3,250 | 3,240 | 3,250 | -50 | -1.5% | 600 |
| 2021/04/13 | 3,300 | 3,300 | 3,300 | 3,300 | +20 | +0.6% | 100 |
| 2021/04/12 | 3,280 | 3,300 | 3,280 | 3,280 | - | - | 800 |
| 2021/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/08 | 3,240 | 3,260 | 3,240 | 3,240 | -20 | -0.6% | 400 |
| 2021/04/07 | 3,260 | 3,260 | 3,260 | 3,260 | +15 | +0.5% | 100 |
| 2021/04/06 | 3,245 | 3,245 | 3,245 | 3,245 | ±0 | ±0% | 200 |
| 2021/04/05 | 3,200 | 3,245 | 3,200 | 3,245 | -5 | -0.2% | 800 |
| 2021/04/02 | 3,245 | 3,250 | 3,225 | 3,250 | +20 | +0.6% | 1,100 |
| 2021/04/01 | 3,250 | 3,250 | 3,230 | 3,230 | -20 | -0.6% | 1,200 |
| 2021/03/31 | 3,270 | 3,270 | 3,250 | 3,250 | -15 | -0.5% | 1,700 |
| 2021/03/30 | 3,295 | 3,295 | 3,265 | 3,265 | -30 | -0.9% | 700 |
| 2021/03/29 | 3,310 | 3,340 | 3,295 | 3,295 | +55 | +1.7% | 900 |
| 2021/03/26 | 3,240 | 3,240 | 3,240 | 3,240 | -10 | -0.3% | 200 |
| 2021/03/25 | 3,250 | 3,250 | 3,250 | 3,250 | -20 | -0.6% | 200 |
| 2021/03/24 | 3,280 | 3,280 | 3,270 | 3,270 | - | - | 800 |
851～
900
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 | 0.48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
