シードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/11/30 | 145 | 145 | 145 | 145 | +1.7 | +1.2% | 3,000 |
| 2004/11/29 | 143.3 | 143.3 | 143.3 | 143.3 | -0.4 | -0.3% | 6,000 |
| 2004/11/26 | 144 | 144 | 143.7 | 143.7 | - | - | 6,000 |
| 2004/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/24 | 140.7 | 141 | 140.7 | 141 | -0.7 | -0.5% | 6,000 |
| 2004/11/22 | 141.7 | 141.7 | 141.7 | 141.7 | ±0 | ±0% | 6,000 |
| 2004/11/19 | 146.7 | 146.7 | 141.7 | 141.7 | -5 | -3.4% | 21,000 |
| 2004/11/18 | 146.7 | 146.7 | 143.3 | 146.7 | -5 | -3.3% | 24,000 |
| 2004/11/17 | 151.7 | 151.7 | 151.7 | 151.7 | -7 | -4.4% | 3,000 |
| 2004/11/16 | 158.7 | 158.7 | 158.7 | 158.7 | +2 | +1.3% | 9,000 |
| 2004/11/15 | 153.3 | 156.7 | 153.3 | 156.7 | +6.7 | +4.5% | 33,000 |
| 2004/11/12 | 150.3 | 150.3 | 150 | 150 | ±0 | ±0% | 6,000 |
| 2004/11/11 | 150.3 | 150.3 | 150 | 150 | -0.3 | -0.2% | 6,000 |
| 2004/11/10 | 150.3 | 150.3 | 150.3 | 150.3 | +0.3 | +0.2% | 21,000 |
| 2004/11/09 | 151.3 | 151.3 | 150 | 150 | -1 | -0.7% | 12,000 |
| 2004/11/08 | 151 | 151 | 151 | 151 | +0.3 | +0.2% | 3,000 |
| 2004/11/05 | 150.7 | 150.7 | 150.7 | 150.7 | +0.4 | +0.3% | 6,000 |
| 2004/11/04 | 150.3 | 150.3 | 150.3 | 150.3 | +0.3 | +0.2% | 18,000 |
| 2004/11/02 | 147 | 150 | 147 | 150 | +3.3 | +2.2% | 15,000 |
| 2004/11/01 | 145 | 146.7 | 145 | 146.7 | +3.4 | +2.4% | 24,000 |
| 2004/10/29 | 143.3 | 145 | 143.3 | 143.3 | ±0 | ±0% | 18,000 |
| 2004/10/28 | 142 | 143.3 | 142 | 143.3 | +1.6 | +1.1% | 24,000 |
| 2004/10/27 | 142 | 143.3 | 141.7 | 141.7 | ±0 | ±0% | 30,000 |
| 2004/10/26 | 141.7 | 141.7 | 141.7 | 141.7 | ±0 | ±0% | 12,000 |
| 2004/10/25 | 141.7 | 141.7 | 141.7 | 141.7 | ±0 | ±0% | 3,000 |
| 2004/10/22 | 141.3 | 141.7 | 141.3 | 141.7 | ±0 | ±0% | 9,000 |
| 2004/10/21 | 140 | 141.7 | 140 | 141.7 | +1.7 | +1.2% | 9,000 |
| 2004/10/20 | 141.7 | 141.7 | 140 | 140 | -1.7 | -1.2% | 18,000 |
| 2004/10/19 | 141.7 | 141.7 | 141.7 | 141.7 | ±0 | ±0% | 15,000 |
| 2004/10/18 | 138.7 | 141.7 | 138.7 | 141.7 | +2.7 | +1.9% | 24,000 |
| 2004/10/15 | 137.3 | 139 | 137.3 | 139 | +1.7 | +1.2% | 15,000 |
| 2004/10/14 | 138.7 | 138.7 | 137.3 | 137.3 | -1.4 | -1% | 27,000 |
| 2004/10/13 | 139.7 | 140 | 138.7 | 138.7 | -1.3 | -0.9% | 15,000 |
| 2004/10/12 | 140 | 140 | 140 | 140 | ±0 | ±0% | 18,000 |
| 2004/10/08 | 140 | 140 | 140 | 140 | ±0 | ±0% | 12,000 |
| 2004/10/07 | 140 | 140 | 140 | 140 | ±0 | ±0% | 3,000 |
| 2004/10/06 | 140 | 140 | 140 | 140 | -1.7 | -1.2% | 3,000 |
| 2004/10/05 | 140.3 | 141.7 | 140.3 | 141.7 | +1.7 | +1.2% | 6,000 |
| 2004/10/04 | 140.3 | 140.3 | 140 | 140 | ±0 | ±0% | 27,000 |
| 2004/10/01 | 140 | 140 | 140 | 140 | -0.3 | -0.2% | 3,000 |
| 2004/09/30 | 140.3 | 140.3 | 140.3 | 140.3 | +0.3 | +0.2% | 3,000 |
| 2004/09/29 | 139.3 | 140 | 139.3 | 140 | +1.3 | +0.9% | 15,000 |
| 2004/09/28 | 138.3 | 138.7 | 138.3 | 138.7 | +1.4 | +1% | 36,000 |
| 2004/09/27 | 137.3 | 138.3 | 136.7 | 137.3 | +0.6 | +0.4% | 87,000 |
| 2004/09/24 | 135.7 | 138 | 135.7 | 136.7 | +3.4 | +2.6% | 78,000 |
| 2004/09/22 | 132.7 | 133.3 | 131.7 | 133.3 | ±0 | ±0% | 54,000 |
| 2004/09/21 | 133.3 | 133.3 | 133.3 | 133.3 | -0.7 | -0.5% | 3,000 |
| 2004/09/17 | 134 | 134 | 134 | 134 | ±0 | ±0% | 6,000 |
| 2004/09/16 | 133.3 | 134 | 133.3 | 134 | +0.7 | +0.5% | 12,000 |
| 2004/09/15 | 133.3 | 133.3 | 133.3 | 133.3 | -1.7 | -1.3% | 3,000 |
5001～
5050
件表示中 / 6946件
類似銘柄と比較する
現在ご覧いただいている「シード」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 |
|---|---|---|---|---|---|---|---|---|
| シード | 47,000円 | +1.9% | -46.6% | 3.19% | 18.97倍 | 0.81倍 |
|
国内系コンタクトレンズメーカーの大手。自社製１日使い捨てレンズ主力。遠近両用、海外育成 |
| 大研医器 | 47,500円 | +3.6% | +3.4% | 4.63% | 13.25倍 | 1.88倍 |
|
医療機器メーカー。真空吸引器など病院感染防止や麻酔関連が主。最先端医療分野開発に意欲 |
| ３Ｄマトリックス | 13,000円 | +52.4% | - | 0.00% | - | 10.82倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
| インタアクション | 123,000円 | -13.6% | -19.4% | 2.85% | 14.89倍 | 1.15倍 |
|
撮像素子検査用の光源装置、瞳モジュールを製造販売。環境関連や除振装置、歯車試験機等も |
| 日本ＭＤＭ | 52,900円 | +5.1% | +14.2% | 3.21% | 9.61倍 | 0.56倍 |
|
骨接合材料・人工関節など整形外科器具の製造販売。約８割を米国で製造、円高メリット銘柄 |
市場注目の銘柄
チャート関連のコラム
