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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 3,330 | 3,330 | 3,330 | 3,330 | -5 | -0.1% | 100 |
| 2018/01/30 | 3,355 | 3,355 | 3,335 | 3,335 | - | - | 200 |
| 2018/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/25 | 3,355 | 3,355 | 3,330 | 3,355 | +5 | +0.1% | 300 |
| 2018/01/24 | 3,330 | 3,350 | 3,330 | 3,350 | +35 | +1.1% | 200 |
| 2018/01/23 | 3,320 | 3,320 | 3,310 | 3,315 | +5 | +0.2% | 500 |
| 2018/01/22 | 3,280 | 3,310 | 3,280 | 3,310 | +30 | +0.9% | 1,100 |
| 2018/01/19 | 3,355 | 3,355 | 3,270 | 3,280 | -85 | -2.5% | 2,100 |
| 2018/01/18 | 3,365 | 3,365 | 3,365 | 3,365 | +65 | +2% | 100 |
| 2018/01/17 | 3,300 | 3,300 | 3,300 | 3,300 | -30 | -0.9% | 100 |
| 2018/01/16 | 3,330 | 3,330 | 3,330 | 3,330 | -25 | -0.7% | 600 |
| 2018/01/15 | 3,380 | 3,380 | 3,355 | 3,355 | - | - | 1,500 |
| 2018/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/11 | 3,400 | 3,400 | 3,360 | 3,360 | -50 | -1.5% | 200 |
| 2018/01/10 | 3,420 | 3,420 | 3,400 | 3,410 | +10 | +0.3% | 800 |
| 2018/01/09 | 3,370 | 3,400 | 3,370 | 3,400 | +25 | +0.7% | 1,100 |
| 2018/01/05 | 3,325 | 3,375 | 3,325 | 3,375 | +50 | +1.5% | 300 |
| 2018/01/04 | 3,300 | 3,325 | 3,300 | 3,325 | +30 | +0.9% | 400 |
| 2017/12/29 | 3,400 | 3,400 | 3,295 | 3,295 | +35 | +1.1% | 800 |
| 2017/12/28 | 3,235 | 3,260 | 3,235 | 3,260 | +25 | +0.8% | 300 |
| 2017/12/27 | 3,240 | 3,240 | 3,235 | 3,235 | +5 | +0.2% | 600 |
| 2017/12/26 | 3,240 | 3,240 | 3,220 | 3,230 | -5 | -0.2% | 600 |
| 2017/12/25 | 3,250 | 3,250 | 3,235 | 3,235 | -10 | -0.3% | 400 |
| 2017/12/22 | 3,225 | 3,245 | 3,225 | 3,245 | +15 | +0.5% | 400 |
| 2017/12/21 | 3,260 | 3,260 | 3,230 | 3,230 | ±0 | ±0% | 500 |
| 2017/12/20 | 3,290 | 3,290 | 3,230 | 3,230 | - | - | 600 |
| 2017/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/18 | 3,245 | 3,265 | 3,245 | 3,260 | +20 | +0.6% | 300 |
| 2017/12/15 | 3,275 | 3,275 | 3,240 | 3,240 | -10 | -0.3% | 300 |
| 2017/12/14 | 3,250 | 3,250 | 3,250 | 3,250 | -25 | -0.8% | 100 |
| 2017/12/13 | 3,255 | 3,275 | 3,255 | 3,275 | +10 | +0.3% | 200 |
| 2017/12/12 | 3,280 | 3,285 | 3,250 | 3,265 | +5 | +0.2% | 600 |
| 2017/12/11 | 3,280 | 3,280 | 3,255 | 3,260 | ±0 | ±0% | 500 |
| 2017/12/08 | 3,295 | 3,295 | 3,250 | 3,260 | -35 | -1.1% | 400 |
| 2017/12/07 | 3,295 | 3,295 | 3,295 | 3,295 | +30 | +0.9% | 100 |
| 2017/12/06 | 3,265 | 3,265 | 3,265 | 3,265 | ±0 | ±0% | 100 |
| 2017/12/05 | 3,265 | 3,265 | 3,265 | 3,265 | +25 | +0.8% | 200 |
| 2017/12/04 | 3,235 | 3,250 | 3,235 | 3,240 | +5 | +0.2% | 400 |
| 2017/12/01 | 3,230 | 3,235 | 3,230 | 3,235 | +10 | +0.3% | 500 |
| 2017/11/30 | 3,230 | 3,230 | 3,225 | 3,225 | -15 | -0.5% | 300 |
| 2017/11/29 | 3,240 | 3,240 | 3,240 | 3,240 | - | - | 100 |
| 2017/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/27 | 3,240 | 3,240 | 3,225 | 3,225 | -5 | -0.2% | 400 |
| 2017/11/24 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 300 |
| 2017/11/22 | 3,230 | 3,230 | 3,230 | 3,230 | -10 | -0.3% | 200 |
| 2017/11/21 | 3,245 | 3,245 | 3,240 | 3,240 | -20 | -0.6% | 500 |
| 2017/11/20 | 3,260 | 3,260 | 3,260 | 3,260 | +40 | +1.2% | 300 |
| 2017/11/17 | 3,220 | 3,220 | 3,220 | 3,220 | -5 | -0.2% | 100 |
| 2017/11/16 | 3,225 | 3,225 | 3,225 | 3,225 | ±0 | ±0% | 200 |
1651～
1700
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
