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 |
|---|---|---|---|---|---|---|---|
| 2019/04/22 | 3,650 | 3,720 | 3,650 | 3,715 | +75 | +2.1% | 1,600 |
| 2019/04/19 | 3,635 | 3,640 | 3,620 | 3,640 | +65 | +1.8% | 900 |
| 2019/04/18 | 3,600 | 3,620 | 3,535 | 3,575 | +25 | +0.7% | 2,100 |
| 2019/04/17 | 3,530 | 3,550 | 3,530 | 3,550 | +20 | +0.6% | 300 |
| 2019/04/16 | 3,550 | 3,550 | 3,530 | 3,530 | +50 | +1.4% | 1,200 |
| 2019/04/15 | 3,525 | 3,595 | 3,370 | 3,480 | -115 | -3.2% | 6,100 |
| 2019/04/12 | 3,595 | 3,595 | 3,575 | 3,595 | +10 | +0.3% | 500 |
| 2019/04/11 | 3,580 | 3,585 | 3,580 | 3,585 | +30 | +0.8% | 700 |
| 2019/04/10 | 3,520 | 3,585 | 3,520 | 3,555 | +15 | +0.4% | 500 |
| 2019/04/09 | 3,545 | 3,545 | 3,535 | 3,540 | -5 | -0.1% | 300 |
| 2019/04/08 | 3,525 | 3,580 | 3,525 | 3,545 | - | - | 300 |
| 2019/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/04 | 3,580 | 3,580 | 3,570 | 3,570 | -30 | -0.8% | 300 |
| 2019/04/03 | 3,560 | 3,620 | 3,560 | 3,600 | +50 | +1.4% | 800 |
| 2019/04/02 | 3,600 | 3,610 | 3,550 | 3,550 | -15 | -0.4% | 600 |
| 2019/04/01 | 3,530 | 3,575 | 3,530 | 3,565 | +40 | +1.1% | 600 |
| 2019/03/29 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 100 |
| 2019/03/28 | 3,520 | 3,565 | 3,520 | 3,525 | -35 | -1% | 300 |
| 2019/03/27 | 3,475 | 3,565 | 3,475 | 3,560 | +15 | +0.4% | 600 |
| 2019/03/26 | 3,515 | 3,545 | 3,515 | 3,545 | +30 | +0.9% | 400 |
| 2019/03/25 | 3,540 | 3,540 | 3,515 | 3,515 | ±0 | ±0% | 1,000 |
| 2019/03/22 | 3,530 | 3,530 | 3,515 | 3,515 | -5 | -0.1% | 500 |
| 2019/03/20 | 3,535 | 3,535 | 3,520 | 3,520 | -15 | -0.4% | 400 |
| 2019/03/19 | 3,585 | 3,585 | 3,535 | 3,535 | - | - | 400 |
| 2019/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/15 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 100 |
| 2019/03/14 | 3,570 | 3,570 | 3,570 | 3,570 | +40 | +1.1% | 100 |
| 2019/03/13 | 3,530 | 3,530 | 3,530 | 3,530 | - | - | 600 |
| 2019/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/11 | 3,530 | 3,535 | 3,530 | 3,530 | ±0 | ±0% | 600 |
| 2019/03/08 | 3,535 | 3,565 | 3,530 | 3,530 | - | - | 600 |
| 2019/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/04 | 3,545 | 3,550 | 3,510 | 3,510 | +5 | +0.1% | 400 |
| 2019/03/01 | 3,505 | 3,505 | 3,500 | 3,505 | -45 | -1.3% | 1,000 |
| 2019/02/28 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 100 |
| 2019/02/27 | 3,530 | 3,550 | 3,520 | 3,550 | -40 | -1.1% | 700 |
| 2019/02/26 | 3,560 | 3,590 | 3,560 | 3,590 | -5 | -0.1% | 200 |
| 2019/02/25 | 3,575 | 3,595 | 3,575 | 3,595 | +45 | +1.3% | 700 |
| 2019/02/22 | 3,500 | 3,550 | 3,500 | 3,550 | +100 | +2.9% | 900 |
| 2019/02/21 | 3,430 | 3,450 | 3,400 | 3,450 | -50 | -1.4% | 700 |
| 2019/02/20 | 3,500 | 3,540 | 3,500 | 3,500 | +10 | +0.3% | 1,500 |
| 2019/02/19 | 3,490 | 3,490 | 3,490 | 3,490 | +90 | +2.6% | 600 |
| 2019/02/18 | 3,340 | 3,400 | 3,340 | 3,400 | +80 | +2.4% | 700 |
| 2019/02/15 | 3,295 | 3,320 | 3,295 | 3,320 | +50 | +1.5% | 900 |
| 2019/02/14 | 3,270 | 3,270 | 3,250 | 3,270 | ±0 | ±0% | 500 |
| 2019/02/13 | 3,260 | 3,270 | 3,260 | 3,270 | +30 | +0.9% | 200 |
| 2019/02/12 | 3,250 | 3,250 | 3,240 | 3,240 | +60 | +1.9% | 400 |
| 2019/02/08 | 3,200 | 3,200 | 3,180 | 3,180 | -15 | -0.5% | 600 |
1351～
1400
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
