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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 3,280 | 3,280 | 3,260 | 3,260 | - | - | 300 |
| 2020/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/13 | 3,300 | 3,300 | 3,195 | 3,195 | -105 | -3.2% | 1,400 |
| 2020/07/10 | 3,315 | 3,315 | 3,300 | 3,300 | -15 | -0.5% | 400 |
| 2020/07/09 | 3,315 | 3,315 | 3,315 | 3,315 | -35 | -1% | 100 |
| 2020/07/08 | 3,280 | 3,350 | 3,280 | 3,350 | ±0 | ±0% | 300 |
| 2020/07/07 | 3,310 | 3,350 | 3,265 | 3,350 | +50 | +1.5% | 900 |
| 2020/07/06 | 3,300 | 3,300 | 3,300 | 3,300 | +20 | +0.6% | 200 |
| 2020/07/03 | 3,170 | 3,290 | 3,170 | 3,280 | +45 | +1.4% | 1,200 |
| 2020/07/02 | 3,235 | 3,235 | 3,235 | 3,235 | +70 | +2.2% | 200 |
| 2020/07/01 | 3,120 | 3,195 | 3,090 | 3,165 | +25 | +0.8% | 1,100 |
| 2020/06/30 | 3,370 | 3,370 | 3,085 | 3,140 | -160 | -4.8% | 6,100 |
| 2020/06/29 | 3,300 | 3,300 | 3,300 | 3,300 | - | - | 100 |
| 2020/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/25 | 3,355 | 3,355 | 3,305 | 3,305 | -45 | -1.3% | 200 |
| 2020/06/24 | 3,315 | 3,350 | 3,315 | 3,350 | +5 | +0.1% | 500 |
| 2020/06/23 | 3,355 | 3,355 | 3,345 | 3,345 | +60 | +1.8% | 200 |
| 2020/06/22 | 3,280 | 3,285 | 3,255 | 3,285 | -15 | -0.5% | 500 |
| 2020/06/19 | 3,320 | 3,320 | 3,300 | 3,300 | -25 | -0.8% | 700 |
| 2020/06/18 | 3,325 | 3,325 | 3,325 | 3,325 | -5 | -0.2% | 100 |
| 2020/06/17 | 3,330 | 3,330 | 3,330 | 3,330 | -15 | -0.4% | 100 |
| 2020/06/16 | 3,275 | 3,345 | 3,275 | 3,345 | +5 | +0.1% | 200 |
| 2020/06/15 | 3,395 | 3,395 | 3,340 | 3,340 | ±0 | ±0% | 300 |
| 2020/06/12 | 3,340 | 3,340 | 3,340 | 3,340 | -40 | -1.2% | 400 |
| 2020/06/11 | 3,350 | 3,380 | 3,350 | 3,380 | -5 | -0.1% | 700 |
| 2020/06/10 | 3,355 | 3,395 | 3,355 | 3,385 | +10 | +0.3% | 1,400 |
| 2020/06/09 | 3,380 | 3,385 | 3,375 | 3,375 | -60 | -1.7% | 900 |
| 2020/06/08 | 3,450 | 3,450 | 3,435 | 3,435 | -20 | -0.6% | 1,100 |
| 2020/06/05 | 3,455 | 3,455 | 3,450 | 3,455 | -25 | -0.7% | 400 |
| 2020/06/04 | 3,450 | 3,480 | 3,425 | 3,480 | -20 | -0.6% | 300 |
| 2020/06/03 | 3,485 | 3,500 | 3,475 | 3,500 | ±0 | ±0% | 400 |
| 2020/06/02 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 200 |
| 2020/06/01 | 3,505 | 3,505 | 3,500 | 3,500 | +50 | +1.4% | 200 |
| 2020/05/29 | 3,535 | 3,550 | 3,425 | 3,450 | -50 | -1.4% | 1,400 |
| 2020/05/28 | 3,460 | 3,505 | 3,440 | 3,500 | +60 | +1.7% | 500 |
| 2020/05/27 | 3,430 | 3,440 | 3,430 | 3,440 | +20 | +0.6% | 500 |
| 2020/05/26 | 3,420 | 3,420 | 3,420 | 3,420 | +20 | +0.6% | 200 |
| 2020/05/25 | 3,430 | 3,430 | 3,400 | 3,400 | - | - | 400 |
| 2020/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/21 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 100 |
| 2020/05/20 | 3,395 | 3,400 | 3,395 | 3,400 | +50 | +1.5% | 600 |
| 2020/05/19 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 100 |
| 2020/05/18 | 3,380 | 3,380 | 3,350 | 3,350 | - | - | 400 |
| 2020/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/14 | 3,350 | 3,350 | 3,330 | 3,330 | -15 | -0.4% | 200 |
| 2020/05/13 | 3,340 | 3,345 | 3,320 | 3,345 | +45 | +1.4% | 500 |
| 2020/05/12 | 3,275 | 3,300 | 3,275 | 3,300 | +40 | +1.2% | 300 |
1051～
1100
件表示中 / 3572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 | 188,800円 | +1.0% | +22.7% | 0.90% | 38.74倍 | 1.84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 |
| 福留ハム | 117,500円 | +3.2% | - | 0.00% | 98.00倍 | 1.66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 |
| デルソーレ | 42,800円 | -1.6% | -21.1% | 3.50% | 6.35倍 | 0.57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 |
| 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
