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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 3,260 | 3,260 | 3,260 | 3,260 | +55 | +1.7% | 100 |
2020/05/08 | 3,230 | 3,275 | 3,205 | 3,205 | -15 | -0.5% | 300 |
2020/05/07 | 3,295 | 3,295 | 3,220 | 3,220 | +50 | +1.6% | 400 |
2020/05/01 | 3,270 | 3,270 | 3,170 | 3,170 | -105 | -3.2% | 900 |
2020/04/30 | 3,100 | 3,275 | 3,100 | 3,275 | - | - | 200 |
2020/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/27 | 3,100 | 3,100 | 3,100 | 3,100 | +40 | +1.3% | 100 |
2020/04/24 | 3,050 | 3,100 | 3,050 | 3,060 | +25 | +0.8% | 500 |
2020/04/23 | 3,035 | 3,035 | 3,035 | 3,035 | -140 | -4.4% | 100 |
2020/04/22 | 3,210 | 3,210 | 3,175 | 3,175 | - | - | 600 |
2020/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/20 | 3,350 | 3,350 | 3,200 | 3,200 | - | - | 200 |
2020/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/16 | 3,100 | 3,200 | 3,100 | 3,200 | - | - | 400 |
2020/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/14 | 3,110 | 3,110 | 3,095 | 3,095 | +55 | +1.8% | 200 |
2020/04/13 | 3,115 | 3,120 | 3,040 | 3,040 | -95 | -3% | 500 |
2020/04/10 | 3,000 | 3,135 | 2,994 | 3,135 | +135 | +4.5% | 1,100 |
2020/04/09 | 3,030 | 3,030 | 3,000 | 3,000 | -15 | -0.5% | 300 |
2020/04/08 | 3,025 | 3,025 | 3,015 | 3,015 | +5 | +0.2% | 200 |
2020/04/07 | 2,910 | 3,030 | 2,900 | 3,010 | +100 | +3.4% | 400 |
2020/04/06 | 2,875 | 2,910 | 2,875 | 2,910 | ±0 | ±0% | 300 |
2020/04/03 | 2,911 | 2,920 | 2,910 | 2,910 | -3 | -0.1% | 400 |
2020/04/02 | 2,913 | 2,913 | 2,913 | 2,913 | -22 | -0.7% | 100 |
2020/04/01 | 3,000 | 3,000 | 2,935 | 2,935 | -70 | -2.3% | 300 |
2020/03/31 | 3,005 | 3,005 | 3,005 | 3,005 | +104 | +3.6% | 200 |
2020/03/30 | 2,917 | 2,917 | 2,901 | 2,901 | -66 | -2.2% | 400 |
2020/03/27 | 2,951 | 2,967 | 2,951 | 2,967 | +17 | +0.6% | 400 |
2020/03/26 | 3,085 | 3,085 | 2,950 | 2,950 | -20 | -0.7% | 800 |
2020/03/25 | 2,968 | 2,970 | 2,968 | 2,970 | +30 | +1% | 300 |
2020/03/24 | 2,940 | 2,940 | 2,940 | 2,940 | -8 | -0.3% | 100 |
2020/03/23 | 2,940 | 2,948 | 2,940 | 2,948 | +18 | +0.6% | 200 |
2020/03/19 | 2,949 | 2,949 | 2,930 | 2,930 | - | - | 300 |
2020/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/17 | 2,800 | 2,933 | 2,800 | 2,858 | -2 | -0.1% | 500 |
2020/03/16 | 2,950 | 2,950 | 2,850 | 2,860 | -140 | -4.7% | 800 |
2020/03/13 | 2,761 | 3,000 | 2,760 | 3,000 | +85 | +2.9% | 1,700 |
2020/03/12 | 3,000 | 3,000 | 2,910 | 2,915 | -170 | -5.5% | 1,500 |
2020/03/11 | 3,095 | 3,095 | 3,010 | 3,085 | +40 | +1.3% | 500 |
2020/03/10 | 2,901 | 3,045 | 2,901 | 3,045 | -70 | -2.2% | 1,300 |
2020/03/09 | 3,115 | 3,125 | 3,015 | 3,115 | -315 | -9.2% | 800 |
2020/03/06 | 3,430 | 3,430 | 3,430 | 3,430 | -35 | -1% | 100 |
2020/03/05 | 3,465 | 3,465 | 3,465 | 3,465 | - | - | 100 |
2020/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/03 | 3,475 | 3,475 | 3,465 | 3,465 | +270 | +8.5% | 300 |
2020/03/02 | 3,100 | 3,195 | 3,100 | 3,195 | +110 | +3.6% | 700 |
2020/02/28 | 3,085 | 3,085 | 3,085 | 3,085 | -160 | -4.9% | 100 |
2020/02/27 | 3,335 | 3,340 | 3,230 | 3,245 | -105 | -3.1% | 1,600 |
2020/02/26 | 3,355 | 3,450 | 3,345 | 3,350 | -145 | -4.1% | 2,400 |
2020/02/25 | 3,500 | 3,500 | 3,495 | 3,495 | - | - | 300 |
1101~
1150
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