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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/11/25 | 1,847 | 1,847 | 1,826 | 1,826 | +3 | +0.2% | 600 |
| 2024/11/22 | 1,805 | 1,823 | 1,805 | 1,823 | +9 | +0.5% | 700 |
| 2024/11/21 | 1,825 | 1,826 | 1,805 | 1,814 | -14 | -0.8% | 1,600 |
| 2024/11/20 | 1,836 | 1,836 | 1,828 | 1,828 | -7 | -0.4% | 1,100 |
| 2024/11/19 | 1,838 | 1,838 | 1,832 | 1,835 | -13 | -0.7% | 600 |
| 2024/11/18 | 1,832 | 1,848 | 1,832 | 1,848 | -5 | -0.3% | 1,900 |
| 2024/11/15 | 1,855 | 1,856 | 1,853 | 1,853 | -6 | -0.3% | 1,100 |
| 2024/11/14 | 1,870 | 1,870 | 1,856 | 1,859 | -11 | -0.6% | 1,200 |
| 2024/11/13 | 1,853 | 1,870 | 1,853 | 1,870 | +14 | +0.8% | 1,000 |
| 2024/11/12 | 1,885 | 1,885 | 1,856 | 1,856 | -14 | -0.7% | 1,000 |
| 2024/11/11 | 1,888 | 1,889 | 1,856 | 1,870 | -19 | -1% | 500 |
| 2024/11/08 | 1,890 | 1,890 | 1,866 | 1,889 | +14 | +0.7% | 800 |
| 2024/11/07 | 1,890 | 1,890 | 1,875 | 1,875 | -4 | -0.2% | 300 |
| 2024/11/06 | 1,888 | 1,902 | 1,879 | 1,879 | -6 | -0.3% | 1,100 |
| 2024/11/05 | 1,888 | 1,902 | 1,885 | 1,885 | -3 | -0.2% | 900 |
| 2024/11/01 | 1,885 | 1,899 | 1,880 | 1,888 | ±0 | ±0% | 900 |
| 2024/10/31 | 1,888 | 1,888 | 1,860 | 1,888 | +8 | +0.4% | 1,900 |
| 2024/10/30 | 1,871 | 1,880 | 1,871 | 1,880 | +9 | +0.5% | 1,100 |
| 2024/10/29 | 1,863 | 1,871 | 1,846 | 1,871 | +7 | +0.4% | 2,200 |
151～
200
件表示中 / 3768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 | 230,500円 | +2.6% | +1.6% | 0.78% | 29.41倍 | 2.32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 | 61,000円 | +7.1% | +5.4% | 0.00% | 9.38倍 | 0.52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 |
| デルソーレ | 43,400円 | -5.9% | -81.4% | 2.76% | 64.39倍 | 0.63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 |
| 福留ハム | 108,900円 | - | - | 0.00% | - | 1.97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% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
