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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 2,018 | 2,018 | 2,000 | 2,000 | -16 | -0.8% | 600 |
| 2025/02/07 | 2,005 | 2,016 | 2,005 | 2,016 | +11 | +0.5% | 1,400 |
| 2025/02/06 | 2,001 | 2,005 | 1,995 | 2,005 | +4 | +0.2% | 1,800 |
| 2025/02/05 | 2,005 | 2,005 | 2,000 | 2,001 | -5 | -0.2% | 500 |
| 2025/02/04 | 2,010 | 2,013 | 2,005 | 2,006 | -3 | -0.1% | 1,200 |
| 2025/02/03 | 2,009 | 2,009 | 1,999 | 2,009 | ±0 | ±0% | 1,200 |
| 2025/01/31 | 1,994 | 2,009 | 1,994 | 2,009 | +14 | +0.7% | 1,600 |
| 2025/01/30 | 1,995 | 2,000 | 1,995 | 1,995 | +1 | +0.1% | 600 |
| 2025/01/29 | 2,005 | 2,005 | 1,992 | 1,994 | -11 | -0.5% | 500 |
| 2025/01/28 | 2,015 | 2,015 | 2,005 | 2,005 | +10 | +0.5% | 500 |
| 2025/01/27 | 1,980 | 2,029 | 1,980 | 1,995 | +35 | +1.8% | 900 |
| 2025/01/24 | 1,959 | 1,970 | 1,930 | 1,960 | -15 | -0.8% | 2,900 |
| 2025/01/23 | 2,001 | 2,010 | 1,975 | 1,975 | -32 | -1.6% | 3,200 |
| 2025/01/22 | 2,015 | 2,029 | 2,007 | 2,007 | -8 | -0.4% | 1,500 |
| 2025/01/21 | 2,009 | 2,049 | 2,009 | 2,015 | +6 | +0.3% | 1,400 |
| 2025/01/20 | 2,095 | 2,115 | 2,000 | 2,009 | -83 | -4% | 6,100 |
| 2025/01/17 | 2,115 | 2,117 | 2,088 | 2,092 | -26 | -1.2% | 4,300 |
| 2025/01/16 | 2,119 | 2,120 | 2,108 | 2,118 | -2 | -0.1% | 1,800 |
| 2025/01/15 | 2,130 | 2,130 | 2,080 | 2,120 | +70 | +3.4% | 9,200 |
| 2025/01/14 | 2,042 | 2,050 | 1,985 | 2,050 | +48 | +2.4% | 16,800 |
| 2025/01/10 | 2,024 | 2,050 | 1,998 | 2,002 | -21 | -1% | 6,400 |
| 2025/01/09 | 2,002 | 2,024 | 2,002 | 2,023 | +21 | +1% | 2,200 |
| 2025/01/08 | 2,023 | 2,023 | 1,984 | 2,002 | -6 | -0.3% | 2,900 |
| 2025/01/07 | 1,998 | 2,017 | 1,973 | 2,008 | +50 | +2.6% | 4,700 |
| 2025/01/06 | 1,936 | 1,958 | 1,930 | 1,958 | +22 | +1.1% | 3,500 |
| 2024/12/30 | 1,917 | 1,947 | 1,917 | 1,936 | +25 | +1.3% | 2,600 |
| 2024/12/27 | 1,907 | 1,921 | 1,905 | 1,911 | -4 | -0.2% | 1,700 |
| 2024/12/26 | 1,895 | 1,915 | 1,895 | 1,915 | +24 | +1.3% | 2,800 |
| 2024/12/25 | 1,915 | 1,915 | 1,891 | 1,891 | -24 | -1.3% | 2,600 |
| 2024/12/24 | 1,894 | 1,916 | 1,890 | 1,915 | +25 | +1.3% | 2,800 |
| 2024/12/23 | 1,886 | 1,913 | 1,884 | 1,890 | -10 | -0.5% | 3,500 |
| 2024/12/20 | 1,895 | 1,913 | 1,893 | 1,900 | +10 | +0.5% | 2,200 |
| 2024/12/19 | 1,888 | 1,901 | 1,861 | 1,890 | -16 | -0.8% | 1,000 |
| 2024/12/18 | 1,867 | 1,910 | 1,867 | 1,906 | +46 | +2.5% | 3,600 |
| 2024/12/17 | 1,850 | 1,860 | 1,846 | 1,860 | +10 | +0.5% | 2,800 |
| 2024/12/16 | 1,843 | 1,850 | 1,836 | 1,850 | +7 | +0.4% | 700 |
| 2024/12/13 | 1,838 | 1,843 | 1,835 | 1,843 | +5 | +0.3% | 900 |
| 2024/12/12 | 1,830 | 1,839 | 1,829 | 1,838 | +8 | +0.4% | 900 |
| 2024/12/11 | 1,840 | 1,841 | 1,830 | 1,830 | -8 | -0.4% | 1,500 |
| 2024/12/10 | 1,841 | 1,849 | 1,838 | 1,838 | -3 | -0.2% | 900 |
| 2024/12/09 | 1,843 | 1,852 | 1,840 | 1,841 | +3 | +0.2% | 700 |
| 2024/12/06 | 1,839 | 1,860 | 1,838 | 1,838 | -1 | -0.1% | 3,900 |
| 2024/12/05 | 1,850 | 1,850 | 1,831 | 1,839 | -11 | -0.6% | 500 |
| 2024/12/04 | 1,849 | 1,850 | 1,826 | 1,850 | +1 | +0.1% | 800 |
| 2024/12/03 | 1,850 | 1,856 | 1,849 | 1,849 | +34 | +1.9% | 3,000 |
| 2024/12/02 | 1,845 | 1,845 | 1,810 | 1,815 | +5 | +0.3% | 1,300 |
| 2024/11/29 | 1,825 | 1,825 | 1,806 | 1,810 | ±0 | ±0% | 900 |
| 2024/11/28 | 1,811 | 1,812 | 1,809 | 1,810 | -1 | -0.1% | 1,100 |
| 2024/11/27 | 1,820 | 1,843 | 1,811 | 1,811 | -6 | -0.3% | 1,400 |
| 2024/11/26 | 1,844 | 1,844 | 1,817 | 1,817 | -9 | -0.5% | 1,000 |
101～
150
件表示中 / 3737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 | 233,000円 | +2.6% | +1.6% | 0.77% | 29.55倍 | 2.33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 |
| 日糧パン | 219,500円 | +3.0% | +2.2% | 0.68% | 27.02倍 | 0.86倍 |
|
製パン中堅。道内中心の展開で高シェア。道内産原料にこだわり。山崎製パンの持分法適用会社 |
| 旭松食 | 224,100円 | +3.5% | +4.2% | 1.56% | 17.26倍 | 0.51倍 |
|
高野豆腐で首位。加工食品はオートミール商品を強化。介護用食材に注力。近畿、甲信越が地盤 |
| デルソーレ | 41,200円 | -5.9% | -81.4% | 2.91% | 61.13倍 | 0.60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 |
| 第一パン | 53,300円 | +7.1% | +5.4% | 0.00% | 8.20倍 | 0.46倍 |
|
菓子パン老舗中堅。看板商品は「ポケモンパン」、和菓子なども。１０年に豊田通商の傘下入り |
市場注目の銘柄
チャート関連のコラム
