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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,870 | 1,883 | 1,855 | 1,869 | -1 | -0.1% | 1,500 |
| 2024/10/07 | 1,895 | 1,895 | 1,870 | 1,870 | ±0 | ±0% | 1,500 |
| 2024/10/04 | 1,859 | 1,920 | 1,859 | 1,870 | +19 | +1% | 5,100 |
| 2024/10/03 | 1,840 | 1,854 | 1,814 | 1,851 | +11 | +0.6% | 2,600 |
| 2024/10/02 | 1,822 | 1,858 | 1,821 | 1,840 | +23 | +1.3% | 1,500 |
| 2024/10/01 | 1,842 | 1,843 | 1,817 | 1,817 | +10 | +0.6% | 1,000 |
| 2024/09/30 | 1,820 | 1,823 | 1,804 | 1,807 | -35 | -1.9% | 1,400 |
| 2024/09/27 | 1,812 | 1,842 | 1,812 | 1,842 | +35 | +1.9% | 1,200 |
| 2024/09/26 | 1,820 | 1,826 | 1,803 | 1,807 | -4 | -0.2% | 2,300 |
| 2024/09/25 | 1,820 | 1,849 | 1,810 | 1,811 | -9 | -0.5% | 2,400 |
| 2024/09/24 | 1,850 | 1,850 | 1,808 | 1,820 | -30 | -1.6% | 2,200 |
| 2024/09/20 | 1,842 | 1,850 | 1,808 | 1,850 | +48 | +2.7% | 4,500 |
| 2024/09/19 | 1,803 | 1,810 | 1,801 | 1,802 | +2 | +0.1% | 1,600 |
| 2024/09/18 | 1,815 | 1,815 | 1,800 | 1,800 | -15 | -0.8% | 300 |
| 2024/09/17 | 1,794 | 1,815 | 1,794 | 1,815 | +15 | +0.8% | 1,200 |
| 2024/09/13 | 1,824 | 1,824 | 1,784 | 1,800 | -27 | -1.5% | 900 |
| 2024/09/12 | 1,770 | 1,828 | 1,770 | 1,827 | +64 | +3.6% | 4,200 |
| 2024/09/11 | 1,800 | 1,800 | 1,763 | 1,763 | -37 | -2.1% | 4,400 |
| 2024/09/10 | 1,817 | 1,817 | 1,785 | 1,800 | -17 | -0.9% | 4,200 |
| 2024/09/09 | 1,840 | 1,840 | 1,777 | 1,817 | -23 | -1.3% | 6,500 |
| 2024/09/06 | 1,905 | 1,908 | 1,813 | 1,840 | -49 | -2.6% | 8,600 |
| 2024/09/05 | 1,898 | 1,935 | 1,880 | 1,889 | -7 | -0.4% | 3,400 |
| 2024/09/04 | 1,896 | 1,910 | 1,860 | 1,896 | -41 | -2.1% | 6,000 |
| 2024/09/03 | 1,952 | 1,988 | 1,894 | 1,937 | -15 | -0.8% | 8,500 |
| 2024/09/02 | 2,059 | 2,059 | 1,942 | 1,952 | -109 | -5.3% | 14,100 |
| 2024/08/30 | 2,102 | 2,129 | 2,060 | 2,061 | -40 | -1.9% | 6,300 |
| 2024/08/29 | 2,139 | 2,205 | 2,080 | 2,101 | -238 | -10.2% | 27,900 |
| 2024/08/28 | 2,334 | 2,395 | 2,296 | 2,339 | +45 | +2% | 13,600 |
| 2024/08/27 | 2,281 | 2,312 | 2,270 | 2,294 | +12 | +0.5% | 7,300 |
| 2024/08/26 | 2,289 | 2,300 | 2,266 | 2,282 | +5 | +0.2% | 3,100 |
| 2024/08/23 | 2,300 | 2,329 | 2,277 | 2,277 | -16 | -0.7% | 7,600 |
| 2024/08/22 | 2,298 | 2,327 | 2,267 | 2,293 | +14 | +0.6% | 6,100 |
| 2024/08/21 | 2,280 | 2,280 | 2,265 | 2,279 | -1 | ±0% | 1,800 |
| 2024/08/20 | 2,323 | 2,323 | 2,280 | 2,280 | -29 | -1.3% | 4,800 |
| 2024/08/19 | 2,310 | 2,326 | 2,289 | 2,309 | -1 | ±0% | 2,500 |
| 2024/08/16 | 2,285 | 2,320 | 2,276 | 2,310 | +25 | +1.1% | 2,800 |
| 2024/08/15 | 2,255 | 2,285 | 2,222 | 2,285 | +45 | +2% | 4,000 |
| 2024/08/14 | 2,220 | 2,240 | 2,188 | 2,240 | +25 | +1.1% | 2,600 |
| 2024/08/13 | 2,178 | 2,215 | 2,160 | 2,215 | +39 | +1.8% | 2,200 |
| 2024/08/09 | 2,191 | 2,213 | 2,160 | 2,176 | -14 | -0.6% | 2,500 |
| 2024/08/08 | 2,112 | 2,207 | 2,112 | 2,190 | +40 | +1.9% | 2,200 |
| 2024/08/07 | 2,100 | 2,230 | 2,100 | 2,150 | +60 | +2.9% | 3,400 |
| 2024/08/06 | 1,925 | 2,250 | 1,925 | 2,090 | +197 | +10.4% | 9,500 |
| 2024/08/05 | 2,112 | 2,112 | 1,803 | 1,893 | -410 | -17.8% | 19,700 |
| 2024/08/02 | 2,350 | 2,350 | 2,302 | 2,303 | -122 | -5% | 7,000 |
| 2024/08/01 | 2,520 | 2,520 | 2,411 | 2,425 | -105 | -4.2% | 6,000 |
| 2024/07/31 | 2,392 | 2,530 | 2,392 | 2,530 | +105 | +4.3% | 3,700 |
| 2024/07/30 | 2,439 | 2,443 | 2,390 | 2,425 | -25 | -1% | 5,900 |
| 2024/07/29 | 2,551 | 2,551 | 2,370 | 2,450 | -51 | -2% | 15,500 |
| 2024/07/26 | 2,555 | 2,556 | 2,501 | 2,501 | -54 | -2.1% | 4,900 |
151～
200
件表示中 / 3705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 | 233,700円 | +2.6% | +1.6% | 0.77% | 29.63倍 | 2.34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 |
| 林兼産 | 49,400円 | -2.6% | -15.6% | 3.04% | 5.22倍 | 0.35倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
| 旭松食 | 226,900円 | +3.5% | +4.2% | 1.54% | 17.48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 |
| 第一パン | 53,900円 | +7.1% | +5.4% | 0.00% | 8.29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 |
| 福留ハム | 107,700円 | - | - | 0.00% | - | 1.95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 |
市場注目の銘柄
チャート関連のコラム
