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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/20 | 3,540 | 3,540 | 3,470 | 3,500 | -40 | -1.1% | 600 |
2020/02/19 | 3,510 | 3,540 | 3,510 | 3,540 | -40 | -1.1% | 500 |
2020/02/18 | 3,345 | 3,580 | 3,345 | 3,580 | +95 | +2.7% | 2,600 |
2020/02/17 | 3,500 | 3,505 | 3,465 | 3,485 | -10 | -0.3% | 600 |
2020/02/14 | 3,520 | 3,520 | 3,495 | 3,495 | -40 | -1.1% | 900 |
2020/02/13 | 3,535 | 3,535 | 3,535 | 3,535 | - | - | 100 |
2020/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/10 | 3,535 | 3,535 | 3,535 | 3,535 | -15 | -0.4% | 100 |
2020/02/07 | 3,600 | 3,600 | 3,460 | 3,550 | - | - | 2,200 |
2020/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/05 | 3,595 | 3,595 | 3,525 | 3,580 | +70 | +2% | 500 |
2020/02/04 | 3,525 | 3,535 | 3,510 | 3,510 | +10 | +0.3% | 700 |
2020/02/03 | 3,495 | 3,500 | 3,495 | 3,500 | -5 | -0.1% | 200 |
2020/01/31 | 3,510 | 3,510 | 3,505 | 3,505 | +5 | +0.1% | 400 |
2020/01/30 | 3,500 | 3,500 | 3,500 | 3,500 | +5 | +0.1% | 200 |
2020/01/29 | 3,490 | 3,495 | 3,460 | 3,495 | - | - | 300 |
2020/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/24 | 3,425 | 3,480 | 3,425 | 3,480 | +10 | +0.3% | 200 |
2020/01/23 | 3,430 | 3,470 | 3,430 | 3,470 | +10 | +0.3% | 200 |
2020/01/22 | 3,470 | 3,470 | 3,460 | 3,460 | -20 | -0.6% | 200 |
2020/01/21 | 3,415 | 3,480 | 3,410 | 3,480 | -5 | -0.1% | 300 |
2020/01/20 | 3,485 | 3,485 | 3,485 | 3,485 | +45 | +1.3% | 200 |
2020/01/17 | 3,430 | 3,440 | 3,430 | 3,440 | -15 | -0.4% | 400 |
2020/01/16 | 3,455 | 3,455 | 3,455 | 3,455 | ±0 | ±0% | 100 |
2020/01/15 | 3,465 | 3,465 | 3,455 | 3,455 | +40 | +1.2% | 500 |
2020/01/14 | 3,415 | 3,415 | 3,415 | 3,415 | -30 | -0.9% | 200 |
2020/01/10 | 3,480 | 3,480 | 3,445 | 3,445 | - | - | 400 |
2020/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/08 | 3,470 | 3,470 | 3,450 | 3,450 | -20 | -0.6% | 400 |
2020/01/07 | 3,480 | 3,480 | 3,415 | 3,470 | +35 | +1% | 1,400 |
2020/01/06 | 3,435 | 3,435 | 3,435 | 3,435 | +55 | +1.6% | 100 |
2019/12/30 | 3,440 | 3,440 | 3,380 | 3,380 | -60 | -1.7% | 200 |
2019/12/27 | 3,440 | 3,440 | 3,440 | 3,440 | +50 | +1.5% | 100 |
2019/12/26 | 3,395 | 3,395 | 3,390 | 3,390 | +15 | +0.4% | 400 |
2019/12/25 | 3,445 | 3,445 | 3,375 | 3,375 | -5 | -0.1% | 200 |
2019/12/24 | 3,385 | 3,395 | 3,300 | 3,380 | -60 | -1.7% | 1,200 |
2019/12/23 | 3,440 | 3,440 | 3,440 | 3,440 | +20 | +0.6% | 100 |
2019/12/20 | 3,465 | 3,465 | 3,420 | 3,420 | +25 | +0.7% | 300 |
2019/12/19 | 3,400 | 3,400 | 3,395 | 3,395 | +10 | +0.3% | 200 |
2019/12/18 | 3,435 | 3,435 | 3,385 | 3,385 | -55 | -1.6% | 1,400 |
2019/12/17 | 3,445 | 3,445 | 3,440 | 3,440 | -10 | -0.3% | 200 |
2019/12/16 | 3,440 | 3,450 | 3,440 | 3,450 | +10 | +0.3% | 400 |
2019/12/13 | 3,440 | 3,440 | 3,440 | 3,440 | +15 | +0.4% | 400 |
2019/12/12 | 3,425 | 3,425 | 3,425 | 3,425 | +10 | +0.3% | 300 |
2019/12/11 | 3,415 | 3,415 | 3,415 | 3,415 | +15 | +0.4% | 400 |
2019/12/10 | 3,400 | 3,400 | 3,400 | 3,400 | +5 | +0.1% | 300 |
2019/12/09 | 3,370 | 3,395 | 3,370 | 3,395 | - | - | 500 |
2019/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
1151~
1200
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