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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 1,690 | 1,727 | 1,690 | 1,715 | +53 | +3.2% | 5,500 |
| 2024/03/29 | 1,689 | 1,700 | 1,660 | 1,662 | -24 | -1.4% | 9,700 |
| 2024/03/28 | 1,714 | 1,738 | 1,681 | 1,686 | -28 | -1.6% | 7,900 |
| 2024/03/27 | 1,721 | 1,741 | 1,714 | 1,714 | -4 | -0.2% | 3,300 |
| 2024/03/26 | 1,761 | 1,761 | 1,718 | 1,718 | -43 | -2.4% | 4,500 |
| 2024/03/25 | 1,772 | 1,779 | 1,720 | 1,761 | -11 | -0.6% | 7,400 |
| 2024/03/22 | 1,793 | 1,793 | 1,764 | 1,772 | -23 | -1.3% | 3,300 |
| 2024/03/21 | 1,805 | 1,805 | 1,776 | 1,795 | -2 | -0.1% | 5,500 |
| 2024/03/19 | 1,724 | 1,797 | 1,724 | 1,797 | +73 | +4.2% | 6,600 |
| 2024/03/18 | 1,703 | 1,724 | 1,683 | 1,724 | +40 | +2.4% | 900 |
| 2024/03/15 | 1,689 | 1,709 | 1,679 | 1,684 | +6 | +0.4% | 3,300 |
| 2024/03/14 | 1,665 | 1,688 | 1,665 | 1,678 | +13 | +0.8% | 1,500 |
| 2024/03/13 | 1,697 | 1,697 | 1,665 | 1,665 | -10 | -0.6% | 2,200 |
| 2024/03/12 | 1,651 | 1,675 | 1,648 | 1,675 | +20 | +1.2% | 3,300 |
| 2024/03/11 | 1,700 | 1,705 | 1,650 | 1,655 | -40 | -2.4% | 6,700 |
| 2024/03/08 | 1,710 | 1,718 | 1,695 | 1,695 | -5 | -0.3% | 3,800 |
| 2024/03/07 | 1,710 | 1,739 | 1,699 | 1,700 | -10 | -0.6% | 2,500 |
| 2024/03/06 | 1,708 | 1,720 | 1,700 | 1,710 | ±0 | ±0% | 2,200 |
| 2024/03/05 | 1,752 | 1,752 | 1,689 | 1,710 | -55 | -3.1% | 7,800 |
| 2024/03/04 | 1,780 | 1,780 | 1,756 | 1,765 | -21 | -1.2% | 5,800 |
| 2024/03/01 | 1,795 | 1,806 | 1,785 | 1,786 | -9 | -0.5% | 3,900 |
| 2024/02/29 | 1,800 | 1,800 | 1,790 | 1,795 | -8 | -0.4% | 2,600 |
| 2024/02/28 | 1,800 | 1,830 | 1,800 | 1,803 | +3 | +0.2% | 2,700 |
| 2024/02/27 | 1,821 | 1,836 | 1,800 | 1,800 | +15 | +0.8% | 7,600 |
| 2024/02/26 | 1,793 | 1,793 | 1,760 | 1,785 | -6 | -0.3% | 8,500 |
| 2024/02/22 | 1,795 | 1,818 | 1,790 | 1,791 | -4 | -0.2% | 3,800 |
| 2024/02/21 | 1,797 | 1,840 | 1,795 | 1,795 | -2 | -0.1% | 4,300 |
| 2024/02/20 | 1,800 | 1,810 | 1,780 | 1,797 | -3 | -0.2% | 2,500 |
| 2024/02/19 | 1,817 | 1,817 | 1,775 | 1,800 | -20 | -1.1% | 6,000 |
| 2024/02/16 | 1,830 | 1,844 | 1,816 | 1,820 | -10 | -0.5% | 1,900 |
| 2024/02/15 | 1,832 | 1,863 | 1,815 | 1,830 | -1 | -0.1% | 4,900 |
| 2024/02/14 | 1,839 | 1,840 | 1,831 | 1,831 | ±0 | ±0% | 1,400 |
| 2024/02/13 | 1,848 | 1,868 | 1,825 | 1,831 | +7 | +0.4% | 3,400 |
| 2024/02/09 | 1,869 | 1,871 | 1,820 | 1,824 | -49 | -2.6% | 10,900 |
| 2024/02/08 | 1,892 | 1,892 | 1,871 | 1,873 | -2 | -0.1% | 3,100 |
| 2024/02/07 | 1,862 | 1,891 | 1,862 | 1,875 | +15 | +0.8% | 2,900 |
| 2024/02/06 | 1,868 | 1,900 | 1,855 | 1,860 | -8 | -0.4% | 7,600 |
| 2024/02/05 | 1,853 | 1,868 | 1,836 | 1,868 | +15 | +0.8% | 3,600 |
| 2024/02/02 | 1,852 | 1,862 | 1,852 | 1,853 | +1 | +0.1% | 3,000 |
| 2024/02/01 | 1,843 | 1,852 | 1,836 | 1,852 | +4 | +0.2% | 1,600 |
| 2024/01/31 | 1,845 | 1,850 | 1,840 | 1,848 | +3 | +0.2% | 3,100 |
| 2024/01/30 | 1,867 | 1,867 | 1,840 | 1,845 | -1 | -0.1% | 4,600 |
| 2024/01/29 | 1,840 | 1,870 | 1,839 | 1,846 | +7 | +0.4% | 2,600 |
| 2024/01/26 | 1,814 | 1,847 | 1,814 | 1,839 | +3 | +0.2% | 2,800 |
| 2024/01/25 | 1,882 | 1,882 | 1,836 | 1,836 | -30 | -1.6% | 2,900 |
| 2024/01/24 | 1,885 | 1,888 | 1,863 | 1,866 | -21 | -1.1% | 6,100 |
| 2024/01/23 | 1,865 | 1,890 | 1,865 | 1,887 | +27 | +1.5% | 4,200 |
| 2024/01/22 | 1,896 | 1,896 | 1,832 | 1,860 | +69 | +3.9% | 11,000 |
| 2024/01/19 | 1,817 | 1,817 | 1,791 | 1,791 | -14 | -0.8% | 1,300 |
| 2024/01/18 | 1,818 | 1,818 | 1,791 | 1,805 | ±0 | ±0% | 1,700 |
251～
300
件表示中 / 3676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 | 223,200円 | +5.7% | +74.2% | 0.81% | 34.21倍 | 2.17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 |
| デルソーレ | 40,700円 | -15.1% | -62.1% | 3.69% | - | 0.52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 | 103,500円 | 0.0% | - | 0.00% | - | 1.67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% | - | - | - |
|
- |
| 勝美ジャ | - | +19.5% | +18.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
