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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/25 | 2,623 | 2,623 | 2,549 | 2,555 | -18 | -0.7% | 8,200 |
| 2024/07/24 | 2,735 | 2,736 | 2,560 | 2,573 | -142 | -5.2% | 15,300 |
| 2024/07/23 | 2,837 | 2,837 | 2,636 | 2,715 | -75 | -2.7% | 20,300 |
| 2024/07/22 | 2,615 | 2,820 | 2,615 | 2,790 | +202 | +7.8% | 41,600 |
| 2024/07/19 | 2,552 | 2,595 | 2,552 | 2,588 | +36 | +1.4% | 5,700 |
| 2024/07/18 | 2,528 | 2,700 | 2,501 | 2,552 | +32 | +1.3% | 14,100 |
| 2024/07/17 | 2,509 | 2,520 | 2,450 | 2,520 | +12 | +0.5% | 7,700 |
| 2024/07/16 | 2,553 | 2,568 | 2,508 | 2,508 | -2 | -0.1% | 5,400 |
| 2024/07/12 | 2,543 | 2,543 | 2,506 | 2,510 | -48 | -1.9% | 5,600 |
| 2024/07/11 | 2,536 | 2,596 | 2,503 | 2,558 | +22 | +0.9% | 6,500 |
| 2024/07/10 | 2,655 | 2,661 | 2,526 | 2,536 | -117 | -4.4% | 9,300 |
| 2024/07/09 | 2,700 | 2,780 | 2,623 | 2,653 | -47 | -1.7% | 12,500 |
| 2024/07/08 | 2,575 | 2,700 | 2,575 | 2,700 | +150 | +5.9% | 18,100 |
| 2024/07/05 | 2,558 | 2,573 | 2,505 | 2,550 | +15 | +0.6% | 10,100 |
| 2024/07/04 | 2,550 | 2,578 | 2,525 | 2,535 | -13 | -0.5% | 5,400 |
| 2024/07/03 | 2,548 | 2,548 | 2,514 | 2,548 | -2 | -0.1% | 4,700 |
| 2024/07/02 | 2,518 | 2,554 | 2,504 | 2,550 | +27 | +1.1% | 2,700 |
| 2024/07/01 | 2,501 | 2,595 | 2,472 | 2,523 | +18 | +0.7% | 11,000 |
| 2024/06/28 | 2,613 | 2,845 | 2,415 | 2,505 | -69 | -2.7% | 72,100 |
| 2024/06/27 | 2,544 | 2,601 | 2,525 | 2,574 | +30 | +1.2% | 9,200 |
| 2024/06/26 | 2,447 | 2,546 | 2,429 | 2,544 | +97 | +4% | 25,900 |
| 2024/06/25 | 2,500 | 2,500 | 2,370 | 2,447 | -3 | -0.1% | 11,100 |
| 2024/06/24 | 2,399 | 2,497 | 2,361 | 2,450 | +170 | +7.5% | 36,000 |
| 2024/06/21 | 2,142 | 2,290 | 2,142 | 2,280 | +138 | +6.4% | 5,800 |
| 2024/06/20 | 2,136 | 2,169 | 2,100 | 2,142 | -94 | -4.2% | 10,300 |
| 2024/06/19 | 2,237 | 2,237 | 2,226 | 2,236 | -8 | -0.4% | 1,800 |
| 2024/06/18 | 2,260 | 2,270 | 2,239 | 2,244 | -6 | -0.3% | 2,200 |
| 2024/06/17 | 2,254 | 2,274 | 2,230 | 2,250 | -3 | -0.1% | 5,700 |
| 2024/06/14 | 2,245 | 2,330 | 2,245 | 2,253 | +11 | +0.5% | 4,600 |
| 2024/06/13 | 2,352 | 2,352 | 2,236 | 2,242 | -108 | -4.6% | 5,600 |
| 2024/06/12 | 2,403 | 2,403 | 2,320 | 2,350 | -58 | -2.4% | 4,400 |
| 2024/06/11 | 2,445 | 2,445 | 2,408 | 2,408 | -37 | -1.5% | 3,100 |
151～
200
件表示中 / 3673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 | 206,600円 | +5.7% | +74.2% | 0.87% | 31.67倍 | 2.02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 | 47,800円 | +7.1% | +5.4% | 0.00% | 7.35倍 | 0.41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 | 38,000円 | -15.1% | -62.1% | 3.95% | - | 0.49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 | 94,900円 | 0.0% | - | 0.00% | - | 1.54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
