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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,265 | 3,275 | 3,255 | 3,255 | -25 | -0.8% | 2,300 |
| 2018/09/27 | 3,310 | 3,310 | 3,265 | 3,280 | -30 | -0.9% | 1,400 |
| 2018/09/26 | 3,325 | 3,330 | 3,310 | 3,310 | -10 | -0.3% | 500 |
| 2018/09/25 | 3,330 | 3,340 | 3,300 | 3,320 | -20 | -0.6% | 800 |
| 2018/09/21 | 3,320 | 3,360 | 3,320 | 3,340 | +50 | +1.5% | 2,100 |
| 2018/09/20 | 3,300 | 3,300 | 3,290 | 3,290 | -10 | -0.3% | 800 |
| 2018/09/19 | 3,310 | 3,310 | 3,290 | 3,300 | +10 | +0.3% | 900 |
| 2018/09/18 | 3,290 | 3,295 | 3,285 | 3,290 | +15 | +0.5% | 1,200 |
| 2018/09/14 | 3,270 | 3,275 | 3,240 | 3,275 | +25 | +0.8% | 1,700 |
| 2018/09/13 | 3,250 | 3,265 | 3,250 | 3,250 | +5 | +0.2% | 600 |
| 2018/09/12 | 3,235 | 3,245 | 3,230 | 3,245 | +10 | +0.3% | 800 |
| 2018/09/11 | 3,160 | 3,235 | 3,160 | 3,235 | +10 | +0.3% | 1,100 |
| 2018/09/10 | 3,165 | 3,225 | 3,165 | 3,225 | +25 | +0.8% | 700 |
| 2018/09/07 | 3,205 | 3,210 | 3,190 | 3,200 | -10 | -0.3% | 2,300 |
| 2018/09/06 | 3,245 | 3,245 | 3,210 | 3,210 | -35 | -1.1% | 800 |
| 2018/09/05 | 3,220 | 3,245 | 3,205 | 3,245 | +25 | +0.8% | 900 |
| 2018/09/04 | 3,240 | 3,240 | 3,205 | 3,220 | +5 | +0.2% | 800 |
| 2018/09/03 | 3,215 | 3,220 | 3,200 | 3,215 | -35 | -1.1% | 3,300 |
| 2018/08/31 | 3,325 | 3,325 | 3,225 | 3,250 | -90 | -2.7% | 2,500 |
| 2018/08/30 | 3,355 | 3,365 | 3,340 | 3,340 | -5 | -0.1% | 1,700 |
| 2018/08/29 | 3,305 | 3,400 | 3,305 | 3,345 | -240 | -6.7% | 8,100 |
| 2018/08/28 | 3,585 | 3,600 | 3,525 | 3,585 | -15 | -0.4% | 4,600 |
| 2018/08/27 | 3,595 | 3,640 | 3,595 | 3,600 | -5 | -0.1% | 2,300 |
| 2018/08/24 | 3,615 | 3,630 | 3,600 | 3,605 | +10 | +0.3% | 600 |
| 2018/08/23 | 3,570 | 3,595 | 3,550 | 3,595 | +5 | +0.1% | 500 |
| 2018/08/22 | 3,590 | 3,600 | 3,580 | 3,590 | ±0 | ±0% | 1,100 |
| 2018/08/21 | 3,685 | 3,685 | 3,590 | 3,590 | -110 | -3% | 2,300 |
| 2018/08/20 | 3,710 | 3,730 | 3,700 | 3,700 | -20 | -0.5% | 1,100 |
| 2018/08/17 | 3,800 | 3,815 | 3,690 | 3,720 | -90 | -2.4% | 3,100 |
| 2018/08/16 | 3,805 | 3,815 | 3,805 | 3,810 | +5 | +0.1% | 400 |
| 2018/08/15 | 3,800 | 3,855 | 3,800 | 3,805 | +5 | +0.1% | 2,300 |
| 2018/08/14 | 3,820 | 3,820 | 3,800 | 3,800 | -20 | -0.5% | 800 |
| 2018/08/13 | 3,930 | 3,930 | 3,820 | 3,820 | -110 | -2.8% | 900 |
| 2018/08/10 | 3,965 | 3,965 | 3,930 | 3,930 | -10 | -0.3% | 1,100 |
| 2018/08/09 | 3,905 | 3,940 | 3,865 | 3,940 | +90 | +2.3% | 1,200 |
| 2018/08/08 | 3,900 | 3,900 | 3,810 | 3,850 | -70 | -1.8% | 1,700 |
| 2018/08/07 | 3,925 | 3,965 | 3,910 | 3,920 | -15 | -0.4% | 1,100 |
| 2018/08/06 | 4,000 | 4,015 | 3,935 | 3,935 | -65 | -1.6% | 2,400 |
| 2018/08/03 | 4,080 | 4,080 | 4,000 | 4,000 | -170 | -4.1% | 3,200 |
| 2018/08/02 | 4,150 | 4,170 | 4,105 | 4,170 | +10 | +0.2% | 1,200 |
| 2018/08/01 | 4,195 | 4,220 | 4,120 | 4,160 | -15 | -0.4% | 4,500 |
| 2018/07/31 | 4,160 | 4,185 | 4,110 | 4,175 | +15 | +0.4% | 1,000 |
| 2018/07/30 | 4,160 | 4,185 | 4,105 | 4,160 | ±0 | ±0% | 1,600 |
| 2018/07/27 | 4,120 | 4,195 | 4,120 | 4,160 | +100 | +2.5% | 3,600 |
| 2018/07/26 | 4,000 | 4,130 | 4,000 | 4,060 | +60 | +1.5% | 2,500 |
| 2018/07/25 | 4,300 | 4,310 | 3,965 | 4,000 | -290 | -6.8% | 10,300 |
| 2018/07/24 | 4,400 | 4,440 | 4,210 | 4,290 | -150 | -3.4% | 8,800 |
| 2018/07/23 | 4,440 | 4,490 | 4,345 | 4,440 | ±0 | ±0% | 7,000 |
| 2018/07/20 | 4,350 | 4,440 | 4,300 | 4,440 | +175 | +4.1% | 13,800 |
| 2018/07/19 | 4,170 | 4,380 | 4,170 | 4,265 | +100 | +2.4% | 6,400 |
1501～
1550
件表示中 / 3586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 | 182,300円 | +1.0% | +22.7% | 0.93% | 37.41倍 | 1.78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 |
| 第一パン | 56,500円 | +5.1% | -12.5% | 0.00% | 2.44倍 | 0.48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 |
| 福留ハム | 98,000円 | 0.0% | - | 0.00% | - | 1.59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 |
| トップス | - | +0.8% | -57.6% | - | - | - |
|
- |
| 篠崎屋 | 8,500円 | - | - | - | - | 1.19倍 |
|
「三代目茂蔵」名で大豆加工品を中心に企画、販売。小売りに特化し関東圏に出店。独自品強化中 |
市場注目の銘柄
チャート関連のコラム
