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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,990 | 2,080 | 1,946.7 | 1,990 | -23.3 | -1.2% | 262,200 |
| 2018/02/28 | 1,833.3 | 2,096.7 | 1,820 | 2,013.3 | +170 | +9.2% | 538,500 |
| 2018/02/27 | 1,800 | 1,860 | 1,726.7 | 1,843.3 | +43.3 | +2.4% | 238,500 |
| 2018/02/26 | 1,746.7 | 1,816.7 | 1,736.7 | 1,800 | +116.7 | +6.9% | 243,900 |
| 2018/02/23 | 1,595 | 1,700 | 1,591.7 | 1,683.3 | +93.3 | +5.9% | 175,800 |
| 2018/02/22 | 1,563.3 | 1,615 | 1,556.7 | 1,590 | +50 | +3.2% | 164,700 |
| 2018/02/21 | 1,560 | 1,590 | 1,538.3 | 1,540 | -28.3 | -1.8% | 137,400 |
| 2018/02/20 | 1,560 | 1,578.3 | 1,531.7 | 1,568.3 | +50 | +3.3% | 168,600 |
| 2018/02/19 | 1,480 | 1,543.3 | 1,423.3 | 1,518.3 | +15 | +1% | 387,300 |
| 2018/02/16 | 1,498.3 | 1,540 | 1,451.7 | 1,503.3 | +33.3 | +2.3% | 231,600 |
| 2018/02/15 | 1,460 | 1,470 | 1,400 | 1,470 | +11.7 | +0.8% | 246,900 |
| 2018/02/14 | 1,486.7 | 1,486.7 | 1,413.3 | 1,458.3 | -28.4 | -1.9% | 370,800 |
| 2018/02/13 | 1,630 | 1,630 | 1,486.7 | 1,486.7 | -333.3 | -18.3% | 691,500 |
| 2018/02/09 | 1,750 | 1,876.7 | 1,736.7 | 1,820 | -63.3 | -3.4% | 181,200 |
| 2018/02/08 | 1,870 | 1,923.3 | 1,863.3 | 1,883.3 | +3.3 | +0.2% | 186,000 |
| 2018/02/07 | 1,953.3 | 2,020 | 1,873.3 | 1,880 | +10 | +0.5% | 220,200 |
| 2018/02/06 | 1,853.3 | 1,926.7 | 1,763.3 | 1,870 | -130 | -6.5% | 354,300 |
| 2018/02/05 | 2,053.3 | 2,060 | 1,993.3 | 2,000 | -96.7 | -4.6% | 142,200 |
| 2018/02/02 | 2,156.7 | 2,156.7 | 2,080 | 2,096.7 | -36.6 | -1.7% | 108,600 |
| 2018/02/01 | 2,133.3 | 2,133.3 | 2,070 | 2,133.3 | +30 | +1.4% | 159,300 |
| 2018/01/31 | 2,020 | 2,156.7 | 2,020 | 2,103.3 | +116.6 | +5.9% | 275,700 |
| 2018/01/30 | 2,053.3 | 2,070 | 1,980 | 1,986.7 | -80 | -3.9% | 187,200 |
| 2018/01/29 | 1,946.7 | 2,100 | 1,940 | 2,066.7 | +133.4 | +6.9% | 257,700 |
| 2018/01/26 | 1,940 | 1,983.3 | 1,916.7 | 1,933.3 | +26.6 | +1.4% | 97,800 |
| 2018/01/25 | 1,883.3 | 1,920 | 1,863.3 | 1,906.7 | +10 | +0.5% | 83,700 |
| 2018/01/24 | 1,900 | 1,976.7 | 1,856.7 | 1,896.7 | +13.4 | +0.7% | 186,600 |
| 2018/01/23 | 1,820 | 1,916.7 | 1,816.7 | 1,883.3 | +73.3 | +4% | 135,600 |
| 2018/01/22 | 1,786.7 | 1,830 | 1,786.7 | 1,810 | +10 | +0.6% | 73,500 |
| 2018/01/19 | 1,753.3 | 1,856.7 | 1,753.3 | 1,800 | +50 | +2.9% | 151,800 |
| 2018/01/18 | 1,796.7 | 1,806.7 | 1,750 | 1,750 | -33.3 | -1.9% | 68,700 |
| 2018/01/17 | 1,763.3 | 1,790 | 1,746.7 | 1,783.3 | +23.3 | +1.3% | 55,200 |
| 2018/01/16 | 1,786.7 | 1,810 | 1,746.7 | 1,760 | -26.7 | -1.5% | 67,800 |
| 2018/01/15 | 1,833.3 | 1,840 | 1,740 | 1,786.7 | -40 | -2.2% | 141,900 |
| 2018/01/12 | 1,733.3 | 1,840 | 1,726.7 | 1,826.7 | +100 | +5.8% | 211,800 |
| 2018/01/11 | 1,666.7 | 1,746.7 | 1,650 | 1,726.7 | +50 | +3% | 196,500 |
| 2018/01/10 | 1,626.7 | 1,680 | 1,603.3 | 1,676.7 | +56.7 | +3.5% | 115,500 |
| 2018/01/09 | 1,628.3 | 1,640 | 1,596.7 | 1,620 | -20 | -1.2% | 115,800 |
| 2018/01/05 | 1,633.3 | 1,641.7 | 1,598.3 | 1,640 | -1.7 | -0.1% | 95,700 |
| 2018/01/04 | 1,673.3 | 1,673.3 | 1,635 | 1,641.7 | -16.6 | -1% | 114,000 |
| 2017/12/29 | 1,656.7 | 1,683.3 | 1,646.7 | 1,658.3 | +1.6 | +0.1% | 58,800 |
| 2017/12/28 | 1,683.3 | 1,683.3 | 1,648.3 | 1,656.7 | -16.6 | -1% | 41,400 |
| 2017/12/27 | 1,680 | 1,706.7 | 1,660 | 1,673.3 | -6.7 | -0.4% | 73,200 |
| 2017/12/26 | 1,631.7 | 1,680 | 1,628.3 | 1,680 | +55 | +3.4% | 122,700 |
| 2017/12/25 | 1,581.7 | 1,625 | 1,570 | 1,625 | +43.3 | +2.7% | 59,400 |
| 2017/12/22 | 1,540 | 1,598.3 | 1,536.7 | 1,581.7 | +30 | +1.9% | 63,000 |
| 2017/12/21 | 1,565 | 1,573.3 | 1,536.7 | 1,551.7 | -15 | -1% | 73,800 |
| 2017/12/20 | 1,580 | 1,603.3 | 1,563.3 | 1,566.7 | -16.6 | -1% | 75,300 |
| 2017/12/19 | 1,611.7 | 1,631.7 | 1,578.3 | 1,583.3 | -51.7 | -3.2% | 131,700 |
| 2017/12/18 | 1,633.3 | 1,665 | 1,573.3 | 1,635 | +30 | +1.9% | 141,000 |
| 2017/12/15 | 1,586.7 | 1,625 | 1,556.7 | 1,605 | +8.3 | +0.5% | 119,400 |
1751～
1800
件表示中 / 6945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 | 47,100円 | +1.9% | -46.6% | 3.18% | 19.01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 |
| ３Ｄマトリックス | 13,100円 | +52.4% | - | 0.00% | - | 10.90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 | 124,300円 | -13.6% | -19.4% | 2.82% | 15.05倍 | 1.16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 |
| ＪＭＳ | 45,800円 | +7.2% | +382.8% | 3.71% | 44.90倍 | 0.28倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外販売・生産に積極展開 |
| オーバル | 39,000円 | -2.4% | -10.9% | 4.10% | 9.93倍 | 0.57倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
市場注目の銘柄
チャート関連のコラム
