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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,109.5 | 2,109.5 | 2,088 | 2,090.5 | -15 | -0.7% | 526,100 |
| 2024/05/08 | 2,110 | 2,121.5 | 2,094.5 | 2,105.5 | -19.5 | -0.9% | 391,800 |
| 2024/05/07 | 2,122 | 2,134 | 2,112 | 2,125 | +24 | +1.1% | 315,300 |
| 2024/05/02 | 2,121.5 | 2,121.5 | 2,100.5 | 2,101 | -6.5 | -0.3% | 232,300 |
| 2024/05/01 | 2,117.5 | 2,125 | 2,096.5 | 2,107.5 | -7.5 | -0.4% | 298,100 |
| 2024/04/30 | 2,160 | 2,163.5 | 2,096.5 | 2,115 | -30 | -1.4% | 588,600 |
| 2024/04/26 | 2,120 | 2,150 | 2,118 | 2,145 | +14 | +0.7% | 291,100 |
| 2024/04/25 | 2,139 | 2,144.5 | 2,127 | 2,131 | -14 | -0.7% | 174,700 |
| 2024/04/24 | 2,127.5 | 2,155.5 | 2,120 | 2,145 | +21.5 | +1% | 268,600 |
| 2024/04/23 | 2,119.5 | 2,131 | 2,114 | 2,123.5 | +4 | +0.2% | 260,000 |
| 2024/04/22 | 2,138 | 2,141 | 2,107.5 | 2,119.5 | +16.5 | +0.8% | 228,900 |
| 2024/04/19 | 2,110 | 2,124 | 2,102.5 | 2,103 | -21.5 | -1% | 407,400 |
| 2024/04/18 | 2,129 | 2,136 | 2,113 | 2,124.5 | +19.5 | +0.9% | 187,700 |
| 2024/04/17 | 2,151 | 2,154.5 | 2,102.5 | 2,105 | -53.5 | -2.5% | 527,100 |
| 2024/04/16 | 2,154 | 2,166.5 | 2,140.5 | 2,158.5 | -4 | -0.2% | 448,400 |
| 2024/04/15 | 2,105 | 2,173 | 2,096.5 | 2,162.5 | +51.5 | +2.4% | 737,800 |
| 2024/04/12 | 2,118.5 | 2,120.5 | 2,103 | 2,111 | -0.5 | ±0% | 254,800 |
| 2024/04/11 | 2,090 | 2,115.5 | 2,079.5 | 2,111.5 | ±0 | ±0% | 255,400 |
| 2024/04/10 | 2,106 | 2,118.5 | 2,103 | 2,111.5 | +1.5 | +0.1% | 251,400 |
| 2024/04/09 | 2,106 | 2,119.5 | 2,101.5 | 2,110 | +5.5 | +0.3% | 226,000 |
| 2024/04/08 | 2,102 | 2,115 | 2,091.5 | 2,104.5 | +11 | +0.5% | 275,700 |
| 2024/04/05 | 2,096.5 | 2,106.5 | 2,074.5 | 2,093.5 | -13.5 | -0.6% | 294,400 |
| 2024/04/04 | 2,120 | 2,128 | 2,107 | 2,107 | +12 | +0.6% | 467,500 |
| 2024/04/03 | 2,095 | 2,100.5 | 2,078 | 2,095 | +19 | +0.9% | 459,500 |
| 2024/04/02 | 2,095 | 2,100 | 2,066.5 | 2,076 | -23.5 | -1.1% | 561,900 |
| 2024/04/01 | 2,126 | 2,128 | 2,089 | 2,099.5 | -15.5 | -0.7% | 382,900 |
| 2024/03/29 | 2,080 | 2,120 | 2,080 | 2,115 | +39.5 | +1.9% | 618,100 |
| 2024/03/28 | 2,108 | 2,118.5 | 2,075 | 2,075.5 | -82 | -3.8% | 591,300 |
| 2024/03/27 | 2,174.5 | 2,186.5 | 2,157.5 | 2,157.5 | +4 | +0.2% | 922,500 |
| 2024/03/26 | 2,173.5 | 2,183.5 | 2,153 | 2,153.5 | -23.5 | -1.1% | 578,400 |
| 2024/03/25 | 2,191 | 2,197 | 2,173 | 2,177 | -10.5 | -0.5% | 517,800 |
| 2024/03/22 | 2,200 | 2,204 | 2,175 | 2,187.5 | -3.5 | -0.2% | 406,500 |
| 2024/03/21 | 2,200 | 2,202.5 | 2,179.5 | 2,191 | +12 | +0.6% | 553,900 |
| 2024/03/19 | 2,175 | 2,190 | 2,156 | 2,179 | +4 | +0.2% | 571,900 |
| 2024/03/18 | 2,148 | 2,185 | 2,135 | 2,175 | +47 | +2.2% | 699,200 |
| 2024/03/15 | 2,127.5 | 2,155.5 | 2,125.5 | 2,128 | +9 | +0.4% | 966,700 |
| 2024/03/14 | 2,138 | 2,140.5 | 2,109 | 2,119 | -13.5 | -0.6% | 533,300 |
| 2024/03/13 | 2,169 | 2,172.5 | 2,132.5 | 2,132.5 | -17 | -0.8% | 582,400 |
| 2024/03/12 | 2,125.5 | 2,154 | 2,100.5 | 2,149.5 | +31.5 | +1.5% | 426,000 |
| 2024/03/11 | 2,127.5 | 2,130.5 | 2,092.5 | 2,118 | -20.5 | -1% | 610,500 |
| 2024/03/08 | 2,091 | 2,157 | 2,091 | 2,138.5 | +25 | +1.2% | 527,000 |
| 2024/03/07 | 2,120 | 2,131 | 2,096.5 | 2,113.5 | -6 | -0.3% | 756,600 |
| 2024/03/06 | 2,091 | 2,129 | 2,086.5 | 2,119.5 | +25.5 | +1.2% | 725,500 |
| 2024/03/05 | 2,094 | 2,112 | 2,081 | 2,094 | -23 | -1.1% | 837,700 |
| 2024/03/04 | 2,147 | 2,152 | 2,105.5 | 2,117 | -33 | -1.5% | 722,100 |
| 2024/03/01 | 2,146.5 | 2,178 | 2,139.5 | 2,150 | +32 | +1.5% | 954,600 |
| 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 |
1～
50
件表示中 / 3451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 | 209,000円 | +1.1% | -17.9% | 4.78% | 21.81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 | 379,300円 | +16.4% | +91.5% | 1.38% | 17.22倍 | 1.23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 | 202,100円 | +8.1% | +32.8% | 1.24% | 18.06倍 | 0.95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 | 321,200円 | +15.0% | +49.1% | 1.09% | 14.06倍 | 1.22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 | 123,600円 | +11.7% | +132.2% | 1.13% | 4.05倍 | 1.21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
