セブン工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 110 | 111 | 110 | 111 | ±0 | ±0% | 10,000 |
| 2016/03/28 | 113 | 113 | 111 | 111 | -1 | -0.9% | 8,000 |
| 2016/03/25 | 112 | 112 | 111 | 112 | ±0 | ±0% | 9,000 |
| 2016/03/24 | 112 | 112 | 112 | 112 | ±0 | ±0% | 7,000 |
| 2016/03/23 | 112 | 113 | 111 | 112 | ±0 | ±0% | 12,000 |
| 2016/03/22 | 112 | 112 | 111 | 112 | +1 | +0.9% | 7,000 |
| 2016/03/18 | 112 | 112 | 110 | 111 | -1 | -0.9% | 19,000 |
| 2016/03/17 | 115 | 115 | 112 | 112 | -2 | -1.8% | 25,000 |
| 2016/03/16 | 114 | 115 | 113 | 114 | -1 | -0.9% | 21,000 |
| 2016/03/15 | 115 | 115 | 113 | 115 | +3 | +2.7% | 64,000 |
| 2016/03/14 | 113 | 113 | 112 | 112 | ±0 | ±0% | 35,000 |
| 2016/03/11 | 111 | 112 | 111 | 112 | +1 | +0.9% | 15,000 |
| 2016/03/10 | 111 | 115 | 111 | 111 | ±0 | ±0% | 39,000 |
| 2016/03/09 | 112 | 112 | 110 | 111 | -1 | -0.9% | 25,000 |
| 2016/03/08 | 112 | 113 | 110 | 112 | +1 | +0.9% | 37,000 |
| 2016/03/07 | 113 | 114 | 110 | 111 | -2 | -1.8% | 56,000 |
| 2016/03/04 | 109 | 113 | 109 | 113 | +3 | +2.7% | 38,000 |
| 2016/03/03 | 112 | 114 | 108 | 110 | -2 | -1.8% | 76,000 |
| 2016/03/02 | 112 | 122 | 110 | 112 | +5 | +4.7% | 376,000 |
| 2016/03/01 | 109 | 109 | 106 | 107 | -4 | -3.6% | 159,000 |
| 2016/02/29 | 124 | 129 | 111 | 111 | -12 | -9.8% | 1,216,000 |
| 2016/02/26 | 115 | 123 | 114 | 123 | +30 | +32.3% | 433,000 |
| 2016/02/25 | 93 | 94 | 91 | 93 | ±0 | ±0% | 28,000 |
| 2016/02/24 | 90 | 93 | 90 | 93 | +1 | +1.1% | 13,000 |
| 2016/02/23 | 93 | 93 | 91 | 92 | ±0 | ±0% | 13,000 |
| 2016/02/22 | 91 | 92 | 90 | 92 | +1 | +1.1% | 26,000 |
| 2016/02/19 | 90 | 91 | 90 | 91 | +1 | +1.1% | 6,000 |
| 2016/02/18 | 89 | 90 | 89 | 90 | +2 | +2.3% | 10,000 |
| 2016/02/17 | 90 | 91 | 88 | 88 | -2 | -2.2% | 5,000 |
| 2016/02/16 | 89 | 91 | 88 | 90 | +1 | +1.1% | 26,000 |
| 2016/02/15 | 88 | 89 | 86 | 89 | +4 | +4.7% | 25,000 |
| 2016/02/12 | 86 | 87 | 83 | 85 | -4 | -4.5% | 80,000 |
| 2016/02/10 | 93 | 94 | 87 | 89 | -3 | -3.3% | 148,000 |
| 2016/02/09 | 94 | 94 | 92 | 92 | -6 | -6.1% | 32,000 |
| 2016/02/08 | 94 | 98 | 94 | 98 | +3 | +3.2% | 11,000 |
| 2016/02/05 | 97 | 97 | 94 | 95 | -3 | -3.1% | 29,000 |
| 2016/02/04 | 100 | 100 | 98 | 98 | -1 | -1% | 3,000 |
| 2016/02/03 | 99 | 99 | 97 | 99 | -1 | -1% | 13,000 |
| 2016/02/02 | 101 | 101 | 99 | 100 | -1 | -1% | 13,000 |
| 2016/02/01 | 101 | 103 | 100 | 101 | +2 | +2% | 64,000 |
| 2016/01/29 | 98 | 99 | 96 | 99 | +1 | +1% | 17,000 |
| 2016/01/28 | 95 | 98 | 95 | 98 | +2 | +2.1% | 24,000 |
| 2016/01/27 | 95 | 97 | 94 | 96 | +1 | +1.1% | 32,000 |
| 2016/01/26 | 94 | 97 | 94 | 95 | +2 | +2.2% | 30,000 |
| 2016/01/25 | 96 | 96 | 93 | 93 | -1 | -1.1% | 69,000 |
| 2016/01/22 | 93 | 96 | 93 | 94 | +3 | +3.3% | 64,000 |
| 2016/01/21 | 98 | 102 | 88 | 91 | -7 | -7.1% | 111,000 |
| 2016/01/20 | 103 | 105 | 98 | 98 | -6 | -5.8% | 44,000 |
| 2016/01/19 | 102 | 106 | 100 | 104 | +1 | +1% | 19,000 |
| 2016/01/18 | 101 | 103 | 97 | 103 | -1 | -1% | 51,000 |
2301～
2350
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「セブン工」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 |
|---|---|---|---|---|---|---|---|---|
| セブン工 | 51,500円 | +4.4% | -47.1% | 3.88% | 32.84倍 | 0.36倍 |
|
階段、和風造作等内装建材とプレカット等木構造建材両方を扱う。大規模木造建築の提案施工も |
| オービス | 152,600円 | +12.3% | +0.3% | 3.74% | 6.79倍 | 0.49倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| ピープル | 56,200円 | +9.6% | - | 0.00% | 215.33倍 | 1.01倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業と海外販路の拡大を模索 |
| 研 創 | 56,700円 | +2.2% | -14.8% | 3.88% | 14.54倍 | 0.66倍 |
|
企業向けサイン等金属銘板の国内トップ。広島を本拠に全国展開。樹脂サイン競争力向上に注力 |
| 東ボード | 59,400円 | +21.6% | - | 0.00% | 9.06倍 | 1.00倍 |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
市場注目の銘柄
チャート関連のコラム
