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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 3,600 | 3,600 | 3,535 | 3,555 | -75 | -2.1% | 2,600 |
2023/03/09 | 3,590 | 3,640 | 3,590 | 3,630 | +30 | +0.8% | 2,900 |
2023/03/08 | 3,615 | 3,650 | 3,585 | 3,600 | +20 | +0.6% | 4,600 |
2023/03/07 | 3,630 | 3,645 | 3,510 | 3,580 | -50 | -1.4% | 4,100 |
2023/03/06 | 3,625 | 3,630 | 3,600 | 3,630 | +20 | +0.6% | 3,300 |
2023/03/03 | 3,475 | 3,625 | 3,475 | 3,610 | +80 | +2.3% | 3,600 |
2023/03/02 | 3,555 | 3,590 | 3,450 | 3,530 | +15 | +0.4% | 3,700 |
2023/03/01 | 3,695 | 3,695 | 3,410 | 3,515 | -180 | -4.9% | 11,100 |
2023/02/28 | 3,880 | 3,880 | 3,640 | 3,695 | -115 | -3% | 5,200 |
2023/02/27 | 4,000 | 4,140 | 3,810 | 3,810 | -7,520 | -66.4% | 7,100 |
2023/02/24 | 11,370 | 11,370 | 11,070 | 11,330 | +50 | +0.4% | 1,200 |
2023/02/22 | 11,280 | 11,280 | 11,010 | 11,280 | -10 | -0.1% | 700 |
2023/02/21 | 11,160 | 11,480 | 11,160 | 11,290 | -100 | -0.9% | 1,300 |
2023/02/20 | 10,990 | 11,500 | 10,990 | 11,390 | +490 | +4.5% | 1,600 |
2023/02/17 | 11,000 | 11,000 | 10,900 | 10,900 | -50 | -0.5% | 400 |
2023/02/16 | 10,950 | 10,950 | 10,950 | 10,950 | +50 | +0.5% | 100 |
2023/02/15 | 10,900 | 10,900 | 10,900 | 10,900 | +40 | +0.4% | 600 |
2023/02/14 | 10,850 | 10,860 | 10,850 | 10,860 | -30 | -0.3% | 200 |
2023/02/13 | 10,690 | 10,890 | 10,690 | 10,890 | -10 | -0.1% | 200 |
2023/02/10 | 10,660 | 10,900 | 10,660 | 10,900 | +150 | +1.4% | 700 |
2023/02/09 | 10,950 | 10,950 | 10,650 | 10,750 | -10 | -0.1% | 1,000 |
2023/02/08 | 10,600 | 10,760 | 10,600 | 10,760 | - | - | 200 |
2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/06 | 10,850 | 10,900 | 10,550 | 10,900 | -100 | -0.9% | 600 |
2023/02/03 | 10,740 | 11,000 | 10,740 | 11,000 | -150 | -1.3% | 900 |
2023/02/02 | 10,740 | 11,150 | 10,740 | 11,150 | +110 | +1% | 500 |
2023/02/01 | 10,730 | 11,040 | 10,410 | 11,040 | +740 | +7.2% | 2,200 |
2023/01/31 | 10,900 | 11,010 | 10,300 | 10,300 | -900 | -8% | 3,000 |
2023/01/30 | 10,890 | 11,200 | 10,890 | 11,200 | +20 | +0.2% | 600 |
2023/01/27 | 11,110 | 11,180 | 10,810 | 11,180 | -190 | -1.7% | 1,300 |
2023/01/26 | 11,370 | 11,370 | 11,350 | 11,370 | +80 | +0.7% | 300 |
2023/01/25 | 11,390 | 11,390 | 11,290 | 11,290 | +70 | +0.6% | 500 |
2023/01/24 | 11,400 | 11,400 | 11,190 | 11,220 | - | - | 900 |
2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/20 | 11,040 | 11,460 | 11,040 | 11,440 | -70 | -0.6% | 2,000 |
2023/01/19 | 11,690 | 11,690 | 11,510 | 11,510 | -190 | -1.6% | 500 |
2023/01/18 | 11,510 | 11,700 | 11,510 | 11,700 | +10 | +0.1% | 500 |
2023/01/17 | 11,600 | 11,800 | 11,300 | 11,690 | +220 | +1.9% | 500 |
2023/01/16 | 10,780 | 11,470 | 10,780 | 11,470 | +70 | +0.6% | 1,300 |
2023/01/13 | 11,360 | 11,400 | 10,950 | 11,400 | +40 | +0.4% | 1,900 |
2023/01/12 | 11,500 | 11,650 | 11,340 | 11,360 | -440 | -3.7% | 1,200 |
2023/01/11 | 11,500 | 12,090 | 11,220 | 11,800 | +250 | +2.2% | 1,800 |
2023/01/10 | 11,450 | 11,550 | 11,220 | 11,550 | +340 | +3% | 2,500 |
2023/01/06 | 11,200 | 11,210 | 11,200 | 11,210 | +100 | +0.9% | 500 |
2023/01/05 | 11,420 | 11,420 | 11,110 | 11,110 | -240 | -2.1% | 600 |
2023/01/04 | 11,010 | 11,440 | 11,010 | 11,350 | +80 | +0.7% | 1,200 |
2022/12/30 | 10,750 | 11,270 | 10,750 | 11,270 | -80 | -0.7% | 600 |
2022/12/29 | 11,380 | 11,380 | 10,750 | 11,350 | -30 | -0.3% | 1,500 |
2022/12/28 | 11,820 | 11,820 | 10,790 | 11,380 | -440 | -3.7% | 3,100 |
2022/12/27 | 11,870 | 12,250 | 11,820 | 11,820 | +320 | +2.8% | 5,800 |
301~
350
件表示中 / 3467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 | 235,100円 | +1.0% | +22.7% | 0.72% | 48.20倍 | 2.56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 | 50,300円 | -1.6% | -21.1% | 2.98% | 7.47倍 | 0.68倍 |
|
冷凍・冷蔵ピザメーカー。ドミノピザと提携。「デルソーレ」ブランドを積極拡大。外食も併営 |
旭松食 | 226,100円 | +2.5% | +11.5% | 1.55% | 17.36倍 | 0.53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 |
石垣食 | 16,700円 | +11.5% | - | 0.00% | - | -33.60倍 |
|
ビーフジャーキーや健康飲料のほか、化粧品も展開。買収したネット通販会社が売上の約7割 |
フルッタフルッタ | 3,700円 | +25.9% | - | 0.00% | - | 1.50倍 |
|
アサイーをはじめとするアマゾンフルーツの飲料や冷凍食品等をスーパー・コンビニに販売 |
市場注目の銘柄
チャート関連のコラム