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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 2,173.5 | 2,210 | 2,172 | 2,210 | +14 | +0.6% | 1,376,900 |
| 2025/06/19 | 2,194 | 2,202 | 2,190 | 2,196 | +2.5 | +0.1% | 284,500 |
| 2025/06/18 | 2,185 | 2,197.5 | 2,180 | 2,193.5 | +2.5 | +0.1% | 306,200 |
| 2025/06/17 | 2,205.5 | 2,218.5 | 2,191 | 2,191 | -16.5 | -0.7% | 414,500 |
| 2025/06/16 | 2,215 | 2,221.5 | 2,206.5 | 2,207.5 | -1.5 | -0.1% | 313,600 |
| 2025/06/13 | 2,209 | 2,232.5 | 2,197 | 2,209 | +12 | +0.5% | 648,100 |
| 2025/06/12 | 2,218.5 | 2,236 | 2,184.5 | 2,197 | -4.5 | -0.2% | 781,700 |
| 2025/06/11 | 2,196.5 | 2,213 | 2,183.5 | 2,201.5 | +13.5 | +0.6% | 359,900 |
| 2025/06/10 | 2,191.5 | 2,196 | 2,180.5 | 2,188 | +3 | +0.1% | 388,200 |
| 2025/06/09 | 2,200 | 2,208 | 2,172 | 2,185 | -25 | -1.1% | 650,400 |
| 2025/06/06 | 2,246.5 | 2,249.5 | 2,205.5 | 2,210 | -8.5 | -0.4% | 691,000 |
| 2025/06/05 | 2,175.5 | 2,223.5 | 2,174.5 | 2,218.5 | +53.5 | +2.5% | 935,800 |
| 2025/06/04 | 2,150 | 2,169 | 2,150 | 2,165 | +1.5 | +0.1% | 271,100 |
| 2025/06/03 | 2,153 | 2,168.5 | 2,147.5 | 2,163.5 | +1.5 | +0.1% | 425,900 |
| 2025/06/02 | 2,160 | 2,170 | 2,151.5 | 2,162 | -5.5 | -0.3% | 395,600 |
| 2025/05/30 | 2,155 | 2,176.5 | 2,155 | 2,167.5 | +7.5 | +0.3% | 683,300 |
| 2025/05/29 | 2,167 | 2,173.5 | 2,160 | 2,160 | -2.5 | -0.1% | 393,500 |
| 2025/05/28 | 2,200 | 2,203.5 | 2,161 | 2,162.5 | -29 | -1.3% | 676,500 |
| 2025/05/27 | 2,195 | 2,214.5 | 2,191.5 | 2,191.5 | +1.5 | +0.1% | 313,900 |
| 2025/05/26 | 2,202 | 2,207.5 | 2,179.5 | 2,190 | -7.5 | -0.3% | 244,200 |
| 2025/05/23 | 2,199 | 2,202.5 | 2,190.5 | 2,197.5 | +11 | +0.5% | 415,800 |
| 2025/05/22 | 2,197 | 2,207.5 | 2,173 | 2,186.5 | -23.5 | -1.1% | 390,400 |
| 2025/05/21 | 2,213 | 2,228.5 | 2,201.5 | 2,210 | +20 | +0.9% | 466,000 |
| 2025/05/20 | 2,195 | 2,217.5 | 2,189.5 | 2,190 | -0.5 | ±0% | 628,500 |
| 2025/05/19 | 2,195 | 2,199.5 | 2,163 | 2,190.5 | -10.5 | -0.5% | 568,000 |
| 2025/05/16 | 2,202 | 2,209 | 2,184.5 | 2,201 | +1 | ±0% | 646,600 |
| 2025/05/15 | 2,243 | 2,261 | 2,156 | 2,200 | -80 | -3.5% | 1,420,300 |
| 2025/05/14 | 2,307 | 2,320.5 | 2,268.5 | 2,280 | -46 | -2% | 613,300 |
| 2025/05/13 | 2,350 | 2,352.5 | 2,319.5 | 2,326 | -23 | -1% | 373,900 |
| 2025/05/12 | 2,318.5 | 2,349 | 2,314.5 | 2,349 | +28.5 | +1.2% | 304,400 |
| 2025/05/09 | 2,320 | 2,339 | 2,314.5 | 2,320.5 | +3 | +0.1% | 389,900 |
| 2025/05/08 | 2,303 | 2,318 | 2,288 | 2,317.5 | +16.5 | +0.7% | 297,500 |
| 2025/05/07 | 2,280.5 | 2,328.5 | 2,277 | 2,301 | +13 | +0.6% | 345,000 |
| 2025/05/02 | 2,239 | 2,300 | 2,236 | 2,288 | +39.5 | +1.8% | 361,300 |
| 2025/05/01 | 2,255 | 2,261 | 2,244 | 2,248.5 | +0.5 | ±0% | 238,100 |
| 2025/04/30 | 2,263.5 | 2,264 | 2,230.5 | 2,248 | +8 | +0.4% | 340,300 |
| 2025/04/28 | 2,244 | 2,256 | 2,235.5 | 2,240 | -13.5 | -0.6% | 323,100 |
| 2025/04/25 | 2,258.5 | 2,263 | 2,241.5 | 2,253.5 | -5 | -0.2% | 389,300 |
| 2025/04/24 | 2,273.5 | 2,279.5 | 2,254.5 | 2,258.5 | -7.5 | -0.3% | 332,900 |
| 2025/04/23 | 2,269.5 | 2,289 | 2,265 | 2,266 | -1.5 | -0.1% | 309,600 |
| 2025/04/22 | 2,260 | 2,276 | 2,253.5 | 2,267.5 | +4 | +0.2% | 297,300 |
| 2025/04/21 | 2,280 | 2,280 | 2,254.5 | 2,263.5 | -7.5 | -0.3% | 149,400 |
| 2025/04/18 | 2,265 | 2,274 | 2,253.5 | 2,271 | +18 | +0.8% | 306,700 |
| 2025/04/17 | 2,274.5 | 2,275 | 2,250.5 | 2,253 | -0.5 | ±0% | 195,800 |
| 2025/04/16 | 2,254 | 2,263 | 2,244 | 2,253.5 | ±0 | ±0% | 292,500 |
| 2025/04/15 | 2,270 | 2,279.5 | 2,250.5 | 2,253.5 | -17 | -0.7% | 230,300 |
| 2025/04/14 | 2,285.5 | 2,286.5 | 2,256.5 | 2,270.5 | -4.5 | -0.2% | 347,600 |
| 2025/04/11 | 2,259.5 | 2,281.5 | 2,243.5 | 2,275 | -34.5 | -1.5% | 302,400 |
| 2025/04/10 | 2,294.5 | 2,313.5 | 2,236.5 | 2,309.5 | +65 | +2.9% | 598,400 |
| 2025/04/09 | 2,236 | 2,267.5 | 2,224.5 | 2,244.5 | +2.5 | +0.1% | 438,100 |
1～
50
件表示中 / 3725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 | 221,000円 | +10.4% | +36.2% | 4.62% | 14.97倍 | 0.83倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| 京 王 | 354,600円 | +10.8% | -9.1% | 2.96% | 10.23倍 | 1.01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 |
| 京 急 | 153,100円 | +3.8% | -29.9% | 2.22% | 17.96倍 | 1.13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 |
| ニッコンＨＤ | 322,900円 | +13.0% | +22.7% | 2.29% | 19.52倍 | 1.62倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 京阪ＨＤ | 300,900円 | +3.9% | +0.2% | 2.96% | 10.12倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
