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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,075 | 1,080 | 1,049 | 1,059 | -18 | -1.7% | 15,600 |
2019/05/17 | 1,077 | 1,077 | 1,055 | 1,077 | +7 | +0.7% | 24,100 |
2019/05/16 | 1,100 | 1,100 | 1,059 | 1,070 | -24 | -2.2% | 22,000 |
2019/05/15 | 1,141 | 1,141 | 1,086 | 1,094 | -35 | -3.1% | 16,800 |
2019/05/14 | 1,085 | 1,136 | 1,068 | 1,129 | +8 | +0.7% | 37,000 |
2019/05/13 | 1,083 | 1,184 | 1,071 | 1,121 | +54 | +5.1% | 86,400 |
2019/05/10 | 1,055 | 1,097 | 1,053 | 1,067 | +12 | +1.1% | 36,900 |
2019/05/09 | 1,102 | 1,105 | 1,034 | 1,055 | -59 | -5.3% | 63,800 |
2019/05/08 | 1,138 | 1,138 | 1,102 | 1,114 | -29 | -2.5% | 26,400 |
2019/05/07 | 1,121 | 1,150 | 1,121 | 1,143 | +5 | +0.4% | 19,100 |
2019/04/26 | 1,142 | 1,143 | 1,133 | 1,138 | -10 | -0.9% | 19,000 |
2019/04/25 | 1,147 | 1,155 | 1,136 | 1,148 | +6 | +0.5% | 25,400 |
2019/04/24 | 1,143 | 1,155 | 1,136 | 1,142 | -2 | -0.2% | 28,200 |
2019/04/23 | 1,186 | 1,199 | 1,141 | 1,144 | -56 | -4.7% | 43,100 |
2019/04/22 | 1,273 | 1,277 | 1,198 | 1,200 | -73 | -5.7% | 69,200 |
2019/04/19 | 1,186 | 1,282 | 1,186 | 1,273 | +80 | +6.7% | 94,500 |
2019/04/18 | 1,208 | 1,219 | 1,178 | 1,193 | -13 | -1.1% | 69,500 |
2019/04/17 | 1,110 | 1,209 | 1,103 | 1,206 | +92 | +8.3% | 92,900 |
2019/04/16 | 1,064 | 1,139 | 1,057 | 1,114 | +26 | +2.4% | 142,300 |
2019/04/15 | 1,059 | 1,092 | 1,041 | 1,088 | +32 | +3% | 70,500 |
2019/04/12 | 1,068 | 1,076 | 1,052 | 1,056 | -12 | -1.1% | 43,100 |
2019/04/11 | 1,078 | 1,085 | 1,062 | 1,068 | -14 | -1.3% | 44,300 |
2019/04/10 | 1,091 | 1,091 | 1,075 | 1,082 | -18 | -1.6% | 30,600 |
2019/04/09 | 1,118 | 1,120 | 1,089 | 1,100 | -27 | -2.4% | 29,400 |
2019/04/08 | 1,125 | 1,130 | 1,111 | 1,127 | +4 | +0.4% | 42,300 |
2019/04/05 | 1,133 | 1,146 | 1,117 | 1,123 | -15 | -1.3% | 37,800 |
2019/04/04 | 1,143 | 1,164 | 1,134 | 1,138 | -14 | -1.2% | 28,100 |
2019/04/03 | 1,139 | 1,158 | 1,126 | 1,152 | +5 | +0.4% | 24,900 |
2019/04/02 | 1,156 | 1,156 | 1,134 | 1,147 | -6 | -0.5% | 22,800 |
2019/04/01 | 1,151 | 1,175 | 1,147 | 1,153 | +5 | +0.4% | 38,300 |
2019/03/29 | 1,153 | 1,162 | 1,139 | 1,148 | -8 | -0.7% | 18,900 |
2019/03/28 | 1,174 | 1,174 | 1,148 | 1,156 | -19 | -1.6% | 28,600 |
2019/03/27 | 1,189 | 1,190 | 1,168 | 1,175 | -20 | -1.7% | 49,400 |
2019/03/26 | 1,203 | 1,213 | 1,186 | 1,195 | -3 | -0.3% | 64,000 |
2019/03/25 | 1,226 | 1,226 | 1,185 | 1,198 | -29 | -2.4% | 51,100 |
2019/03/22 | 1,215 | 1,227 | 1,202 | 1,227 | +12 | +1% | 23,500 |
2019/03/20 | 1,238 | 1,238 | 1,202 | 1,215 | -8 | -0.7% | 51,500 |
2019/03/19 | 1,252 | 1,252 | 1,218 | 1,223 | -37 | -2.9% | 37,700 |
2019/03/18 | 1,230 | 1,264 | 1,228 | 1,260 | +30 | +2.4% | 40,600 |
2019/03/15 | 1,221 | 1,240 | 1,217 | 1,230 | +9 | +0.7% | 42,100 |
2019/03/14 | 1,257 | 1,261 | 1,221 | 1,221 | -32 | -2.6% | 27,400 |
2019/03/13 | 1,256 | 1,266 | 1,248 | 1,253 | -3 | -0.2% | 22,700 |
2019/03/12 | 1,272 | 1,293 | 1,251 | 1,256 | -2 | -0.2% | 32,600 |
2019/03/11 | 1,252 | 1,265 | 1,235 | 1,258 | +8 | +0.6% | 20,700 |
2019/03/08 | 1,276 | 1,280 | 1,235 | 1,250 | -56 | -4.3% | 41,300 |
2019/03/07 | 1,355 | 1,355 | 1,300 | 1,306 | -54 | -4% | 33,200 |
2019/03/06 | 1,398 | 1,404 | 1,356 | 1,360 | -45 | -3.2% | 45,500 |
2019/03/05 | 1,393 | 1,435 | 1,377 | 1,405 | +12 | +0.9% | 64,700 |
2019/03/04 | 1,333 | 1,398 | 1,331 | 1,393 | +72 | +5.5% | 50,000 |
2019/03/01 | 1,311 | 1,335 | 1,298 | 1,321 | +6 | +0.5% | 24,500 |
1501~
1550
件表示中 / 6989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 | 46,800円 | +11.3% | +20.0% | 3.21% | 12.88倍 | 0.78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 |
インタアクション | 131,900円 | -13.6% | -19.4% | 2.65% | 15.97倍 | 1.23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 | 54,900円 | +5.1% | +14.2% | 3.10% | 9.97倍 | 0.59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 |
大研医器 | 44,100円 | +5.5% | -33.8% | 4.54% | 18.10倍 | 1.69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 |
助川電 | 210,400円 | +10.4% | +12.3% | 1.81% | 16.03倍 | 2.52倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。MIケーブルや溶融金属機器に強み |
市場注目の銘柄
チャート関連のコラム