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 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 3,475 | 3,475 | 3,430 | 3,450 | +70 | +2.1% | 700 |
| 2019/07/08 | 3,500 | 3,500 | 3,340 | 3,380 | -150 | -4.2% | 2,300 |
| 2019/07/05 | 3,550 | 3,550 | 3,515 | 3,530 | -25 | -0.7% | 1,500 |
| 2019/07/04 | 3,550 | 3,555 | 3,540 | 3,555 | ±0 | ±0% | 1,000 |
| 2019/07/03 | 3,600 | 3,600 | 3,555 | 3,555 | -85 | -2.3% | 1,400 |
| 2019/07/02 | 3,650 | 3,650 | 3,640 | 3,640 | -15 | -0.4% | 300 |
| 2019/07/01 | 3,660 | 3,660 | 3,615 | 3,655 | +45 | +1.2% | 500 |
| 2019/06/28 | 3,610 | 3,610 | 3,610 | 3,610 | +30 | +0.8% | 100 |
| 2019/06/27 | 3,620 | 3,620 | 3,560 | 3,580 | -45 | -1.2% | 1,300 |
| 2019/06/26 | 3,630 | 3,630 | 3,625 | 3,625 | -25 | -0.7% | 400 |
| 2019/06/25 | 3,650 | 3,650 | 3,650 | 3,650 | +5 | +0.1% | 100 |
| 2019/06/24 | 3,600 | 3,645 | 3,600 | 3,645 | +35 | +1% | 400 |
| 2019/06/21 | 3,610 | 3,610 | 3,610 | 3,610 | -35 | -1% | 100 |
| 2019/06/20 | 3,650 | 3,650 | 3,645 | 3,645 | +45 | +1.3% | 300 |
| 2019/06/19 | 3,595 | 3,620 | 3,595 | 3,600 | +30 | +0.8% | 800 |
| 2019/06/18 | 3,600 | 3,600 | 3,570 | 3,570 | - | - | 300 |
| 2019/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/13 | 3,610 | 3,625 | 3,610 | 3,625 | +35 | +1% | 200 |
| 2019/06/12 | 3,590 | 3,590 | 3,590 | 3,590 | -10 | -0.3% | 100 |
| 2019/06/11 | 3,610 | 3,620 | 3,600 | 3,600 | -25 | -0.7% | 600 |
| 2019/06/10 | 3,615 | 3,625 | 3,615 | 3,625 | +20 | +0.6% | 200 |
| 2019/06/07 | 3,565 | 3,605 | 3,565 | 3,605 | +10 | +0.3% | 500 |
| 2019/06/06 | 3,595 | 3,595 | 3,555 | 3,595 | +10 | +0.3% | 1,400 |
| 2019/06/05 | 3,605 | 3,610 | 3,585 | 3,585 | +35 | +1% | 600 |
| 2019/06/04 | 3,600 | 3,605 | 3,550 | 3,550 | -110 | -3% | 1,800 |
| 2019/06/03 | 3,765 | 3,765 | 3,650 | 3,660 | -125 | -3.3% | 2,000 |
| 2019/05/31 | 3,840 | 3,840 | 3,785 | 3,785 | -30 | -0.8% | 1,100 |
| 2019/05/30 | 3,815 | 3,870 | 3,795 | 3,815 | -60 | -1.5% | 900 |
| 2019/05/29 | 3,875 | 3,875 | 3,870 | 3,875 | +25 | +0.6% | 500 |
| 2019/05/28 | 3,830 | 3,895 | 3,815 | 3,850 | +30 | +0.8% | 2,100 |
| 2019/05/27 | 3,810 | 3,835 | 3,805 | 3,820 | +25 | +0.7% | 800 |
| 2019/05/24 | 3,845 | 3,850 | 3,795 | 3,795 | +10 | +0.3% | 1,600 |
| 2019/05/23 | 3,835 | 3,850 | 3,780 | 3,785 | -50 | -1.3% | 1,300 |
| 2019/05/22 | 3,835 | 3,835 | 3,835 | 3,835 | +5 | +0.1% | 100 |
| 2019/05/21 | 3,805 | 3,830 | 3,805 | 3,830 | +80 | +2.1% | 200 |
| 2019/05/20 | 3,780 | 3,810 | 3,750 | 3,750 | +35 | +0.9% | 800 |
| 2019/05/17 | 3,770 | 3,790 | 3,715 | 3,715 | -5 | -0.1% | 1,200 |
| 2019/05/16 | 3,760 | 3,760 | 3,720 | 3,720 | -5 | -0.1% | 500 |
| 2019/05/15 | 3,765 | 3,765 | 3,725 | 3,725 | - | - | 300 |
| 2019/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/13 | 3,780 | 3,835 | 3,765 | 3,765 | -15 | -0.4% | 800 |
| 2019/05/10 | 3,750 | 3,780 | 3,750 | 3,780 | +100 | +2.7% | 600 |
| 2019/05/09 | 3,780 | 3,780 | 3,680 | 3,680 | -95 | -2.5% | 700 |
| 2019/05/08 | 3,780 | 3,780 | 3,760 | 3,775 | +15 | +0.4% | 1,000 |
| 2019/05/07 | 3,740 | 3,825 | 3,730 | 3,760 | +60 | +1.6% | 900 |
| 2019/04/26 | 3,660 | 3,700 | 3,630 | 3,700 | +20 | +0.5% | 1,200 |
| 2019/04/25 | 3,695 | 3,700 | 3,680 | 3,680 | +15 | +0.4% | 800 |
| 2019/04/24 | 3,665 | 3,695 | 3,665 | 3,665 | +25 | +0.7% | 500 |
| 2019/04/23 | 3,720 | 3,720 | 3,640 | 3,640 | -75 | -2% | 1,300 |
1301～
1350
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
