セイノーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 2,125 | 2,134 | 2,109 | 2,118 | -14 | -0.7% | 820,500 |
| 2024/02/28 | 2,142 | 2,146 | 2,113.5 | 2,132 | -15.5 | -0.7% | 722,500 |
| 2024/02/27 | 2,209.5 | 2,218.5 | 2,145 | 2,147.5 | -55.5 | -2.5% | 710,400 |
| 2024/02/26 | 2,264.5 | 2,265 | 2,203 | 2,203 | -45 | -2% | 627,000 |
| 2024/02/22 | 2,250 | 2,266.5 | 2,235.5 | 2,248 | -7.5 | -0.3% | 754,600 |
| 2024/02/21 | 2,240.5 | 2,264 | 2,239 | 2,255.5 | +22.5 | +1% | 668,700 |
| 2024/02/20 | 2,302.5 | 2,306 | 2,232 | 2,233 | -83 | -3.6% | 762,100 |
| 2024/02/19 | 2,275 | 2,318 | 2,274 | 2,316 | +39 | +1.7% | 483,900 |
| 2024/02/16 | 2,268.5 | 2,302.5 | 2,260 | 2,277 | ±0 | ±0% | 663,400 |
| 2024/02/15 | 2,303 | 2,305 | 2,242.5 | 2,277 | -12.5 | -0.5% | 537,200 |
| 2024/02/14 | 2,332 | 2,333 | 2,265.5 | 2,289.5 | -35.5 | -1.5% | 815,200 |
| 2024/02/13 | 2,192 | 2,326.5 | 2,184 | 2,325 | +192.5 | +9% | 2,264,000 |
| 2024/02/09 | 2,126 | 2,141.5 | 2,101.5 | 2,132.5 | -13 | -0.6% | 594,700 |
| 2024/02/08 | 2,159 | 2,162.5 | 2,134 | 2,145.5 | -14 | -0.6% | 488,200 |
| 2024/02/07 | 2,167 | 2,169 | 2,151 | 2,159.5 | -14.5 | -0.7% | 383,900 |
| 2024/02/06 | 2,173.5 | 2,185.5 | 2,156 | 2,174 | -3 | -0.1% | 366,200 |
| 2024/02/05 | 2,180 | 2,187.5 | 2,166.5 | 2,177 | +13.5 | +0.6% | 338,200 |
| 2024/02/02 | 2,181 | 2,181 | 2,155.5 | 2,163.5 | +1 | ±0% | 378,000 |
| 2024/02/01 | 2,156.5 | 2,170.5 | 2,147.5 | 2,162.5 | +3.5 | +0.2% | 398,300 |
| 2024/01/31 | 2,129 | 2,159 | 2,114 | 2,159 | +8.5 | +0.4% | 614,700 |
| 2024/01/30 | 2,160 | 2,175 | 2,150 | 2,150.5 | -5 | -0.2% | 366,200 |
| 2024/01/29 | 2,133 | 2,163.5 | 2,133 | 2,155.5 | +24.5 | +1.1% | 335,500 |
| 2024/01/26 | 2,157 | 2,158.5 | 2,128 | 2,131 | -18 | -0.8% | 229,500 |
| 2024/01/25 | 2,138 | 2,160 | 2,127.5 | 2,149 | +21 | +1% | 489,600 |
| 2024/01/24 | 2,136.5 | 2,148 | 2,117.5 | 2,128 | -14 | -0.7% | 472,600 |
| 2024/01/23 | 2,165 | 2,176 | 2,136.5 | 2,142 | -29.5 | -1.4% | 475,600 |
| 2024/01/22 | 2,167 | 2,183.5 | 2,158.5 | 2,171.5 | +2 | +0.1% | 453,700 |
| 2024/01/19 | 2,195 | 2,195 | 2,155.5 | 2,169.5 | -9.5 | -0.4% | 416,300 |
| 2024/01/18 | 2,164 | 2,181.5 | 2,158.5 | 2,179 | +15.5 | +0.7% | 568,700 |
| 2024/01/17 | 2,205 | 2,205 | 2,158.5 | 2,163.5 | -44 | -2% | 493,300 |
| 2024/01/16 | 2,200 | 2,225.5 | 2,196 | 2,207.5 | +2 | +0.1% | 726,900 |
| 2024/01/15 | 2,181.5 | 2,210 | 2,173.5 | 2,205.5 | +30 | +1.4% | 419,300 |
| 2024/01/12 | 2,176 | 2,192 | 2,165.5 | 2,175.5 | +0.5 | ±0% | 535,600 |
| 2024/01/11 | 2,200.5 | 2,203.5 | 2,174.5 | 2,175 | -19 | -0.9% | 477,500 |
| 2024/01/10 | 2,158 | 2,197.5 | 2,155 | 2,194 | +36 | +1.7% | 779,900 |
| 2024/01/09 | 2,161.5 | 2,174.5 | 2,138.5 | 2,158 | -4.5 | -0.2% | 699,300 |
| 2024/01/05 | 2,150 | 2,165.5 | 2,142 | 2,162.5 | +24 | +1.1% | 555,200 |
| 2024/01/04 | 2,138 | 2,147 | 2,080.5 | 2,138.5 | +0.5 | ±0% | 563,700 |
| 2023/12/29 | 2,124.5 | 2,149.5 | 2,121 | 2,138 | +26 | +1.2% | 560,100 |
| 2023/12/28 | 2,136 | 2,144 | 2,103 | 2,112 | -34.5 | -1.6% | 404,400 |
| 2023/12/27 | 2,130 | 2,148 | 2,128 | 2,146.5 | +29.5 | +1.4% | 293,100 |
| 2023/12/26 | 2,140 | 2,142 | 2,109 | 2,117 | -17 | -0.8% | 206,700 |
| 2023/12/25 | 2,130 | 2,140 | 2,123 | 2,134 | +14.5 | +0.7% | 296,200 |
| 2023/12/22 | 2,118 | 2,127.5 | 2,100.5 | 2,119.5 | +47.5 | +2.3% | 492,500 |
| 2023/12/21 | 2,080 | 2,080 | 2,061.5 | 2,072 | -18 | -0.9% | 272,100 |
| 2023/12/20 | 2,067 | 2,101 | 2,067 | 2,090 | +20.5 | +1% | 432,700 |
| 2023/12/19 | 2,064 | 2,077.5 | 2,050.5 | 2,069.5 | +6.5 | +0.3% | 397,400 |
| 2023/12/18 | 2,044.5 | 2,072.5 | 2,030 | 2,063 | +5 | +0.2% | 446,500 |
| 2023/12/15 | 2,035 | 2,062 | 2,033.5 | 2,058 | +17.5 | +0.9% | 661,400 |
| 2023/12/14 | 2,065 | 2,078.5 | 2,032.5 | 2,040.5 | -22.5 | -1.1% | 605,100 |
51～
100
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「セイノーＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| セイノーＨＤ | 208,500円 | +2.5% | +32.3% | 4.80% | 18.06倍 | 0.81倍 |
|
路線トラック草分けで業界最大手。愛称「カンガルー便」。トヨタ車など自動車販売も手がける |
| 京 王 | 383,800円 | +11.1% | +1.9% | 1.82% | 13.70倍 | 1.19倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| 名 鉄 | 205,700円 | +12.3% | +7.9% | 1.46% | 14.45倍 | 0.92倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| 京阪ＨＤ | 312,200円 | +1.3% | +2.7% | 1.28% | 13.13倍 | 1.12倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
| 京 急 | 119,600円 | +8.8% | -2.1% | 1.34% | 19.60倍 | 0.93倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
市場注目の銘柄
チャート関連のコラム
