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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 2,038 | 2,059.5 | 2,026 | 2,040 | +9 | +0.4% | 879,000 |
| 2023/06/28 | 1,980 | 2,034.5 | 1,976 | 2,031 | +61 | +3.1% | 990,900 |
| 2023/06/27 | 1,968 | 1,985.5 | 1,952 | 1,970 | -20 | -1% | 1,020,100 |
| 2023/06/26 | 1,978 | 2,008.5 | 1,958 | 1,990 | +14 | +0.7% | 862,900 |
| 2023/06/23 | 1,990 | 2,016.5 | 1,958 | 1,976 | -12.5 | -0.6% | 1,049,600 |
| 2023/06/22 | 1,970 | 2,001 | 1,962.5 | 1,988.5 | -10 | -0.5% | 948,900 |
| 2023/06/21 | 1,986 | 2,027.5 | 1,974 | 1,998.5 | +30 | +1.5% | 1,600,400 |
| 2023/06/20 | 1,953 | 1,975.5 | 1,928.5 | 1,968.5 | +12 | +0.6% | 1,365,100 |
| 2023/06/19 | 1,962.5 | 1,978 | 1,945.5 | 1,956.5 | +5 | +0.3% | 1,000,800 |
| 2023/06/16 | 1,980 | 1,980 | 1,950.5 | 1,951.5 | -42.5 | -2.1% | 1,553,600 |
| 2023/06/15 | 2,001 | 2,024.5 | 1,980.5 | 1,994 | -9 | -0.4% | 1,843,000 |
| 2023/06/14 | 2,040 | 2,040 | 1,970.5 | 2,003 | -42.5 | -2.1% | 4,598,900 |
| 2023/06/13 | 2,045.5 | 2,045.5 | 2,045.5 | 2,045.5 | +400 | +24.3% | 767,300 |
| 2023/06/12 | 1,634.5 | 1,651.5 | 1,631 | 1,645.5 | +21 | +1.3% | 620,900 |
| 2023/06/09 | 1,623.5 | 1,646 | 1,622 | 1,624.5 | +11 | +0.7% | 532,900 |
| 2023/06/08 | 1,609 | 1,617.5 | 1,605.5 | 1,613.5 | +4.5 | +0.3% | 409,100 |
| 2023/06/07 | 1,616 | 1,623.5 | 1,603 | 1,609 | -2 | -0.1% | 947,300 |
| 2023/06/06 | 1,599 | 1,624.5 | 1,596.5 | 1,611 | +5 | +0.3% | 461,000 |
| 2023/06/05 | 1,606 | 1,612 | 1,601.5 | 1,606 | +19 | +1.2% | 306,200 |
| 2023/06/02 | 1,568 | 1,594 | 1,568 | 1,587 | +14 | +0.9% | 426,100 |
| 2023/06/01 | 1,576 | 1,588 | 1,569 | 1,573 | -9 | -0.6% | 384,100 |
| 2023/05/31 | 1,588 | 1,592 | 1,579 | 1,582 | -13 | -0.8% | 526,500 |
| 2023/05/30 | 1,594 | 1,603 | 1,583 | 1,595 | -9 | -0.6% | 412,800 |
| 2023/05/29 | 1,580 | 1,606 | 1,580 | 1,604 | +37 | +2.4% | 412,400 |
| 2023/05/26 | 1,577 | 1,580 | 1,564 | 1,567 | -7 | -0.4% | 358,200 |
| 2023/05/25 | 1,585 | 1,591 | 1,571 | 1,574 | -27 | -1.7% | 361,500 |
| 2023/05/24 | 1,625 | 1,628 | 1,597 | 1,601 | -32 | -2% | 389,700 |
| 2023/05/23 | 1,639 | 1,645 | 1,628 | 1,633 | -8 | -0.5% | 541,600 |
| 2023/05/22 | 1,609 | 1,647 | 1,603 | 1,641 | +35 | +2.2% | 661,100 |
| 2023/05/19 | 1,594 | 1,613 | 1,592 | 1,606 | +17 | +1.1% | 456,200 |
| 2023/05/18 | 1,600 | 1,607 | 1,574 | 1,589 | -6 | -0.4% | 768,900 |
| 2023/05/17 | 1,580 | 1,600 | 1,570 | 1,595 | +21 | +1.3% | 744,800 |
| 2023/05/16 | 1,536 | 1,580 | 1,535 | 1,574 | +60 | +4% | 693,100 |
| 2023/05/15 | 1,514 | 1,524 | 1,495 | 1,514 | ±0 | ±0% | 411,200 |
| 2023/05/12 | 1,519 | 1,526 | 1,507 | 1,514 | +1 | +0.1% | 533,600 |
| 2023/05/11 | 1,516 | 1,519 | 1,502 | 1,513 | -3 | -0.2% | 204,500 |
| 2023/05/10 | 1,517 | 1,520 | 1,505 | 1,516 | +8 | +0.5% | 316,100 |
| 2023/05/09 | 1,496 | 1,509 | 1,495 | 1,508 | +10 | +0.7% | 403,100 |
| 2023/05/08 | 1,484 | 1,513 | 1,483 | 1,498 | +10 | +0.7% | 349,100 |
| 2023/05/02 | 1,500 | 1,501 | 1,487 | 1,488 | -12 | -0.8% | 272,000 |
| 2023/05/01 | 1,517 | 1,519 | 1,494 | 1,500 | -6 | -0.4% | 406,500 |
| 2023/04/28 | 1,505 | 1,512 | 1,492 | 1,506 | +20 | +1.3% | 462,400 |
| 2023/04/27 | 1,481 | 1,487 | 1,474 | 1,486 | +3 | +0.2% | 360,800 |
| 2023/04/26 | 1,482 | 1,487 | 1,475 | 1,483 | -12 | -0.8% | 349,700 |
| 2023/04/25 | 1,497 | 1,509 | 1,492 | 1,495 | +10 | +0.7% | 340,800 |
| 2023/04/24 | 1,490 | 1,492 | 1,480 | 1,485 | -3 | -0.2% | 236,500 |
| 2023/04/21 | 1,478 | 1,496 | 1,463 | 1,488 | +10 | +0.7% | 366,000 |
| 2023/04/20 | 1,475 | 1,485 | 1,466 | 1,478 | +16 | +1.1% | 307,000 |
| 2023/04/19 | 1,455 | 1,463 | 1,450 | 1,462 | +7 | +0.5% | 269,200 |
| 2023/04/18 | 1,454 | 1,461 | 1,446 | 1,455 | +15 | +1% | 320,800 |
451～
500
件表示中 / 3692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 | 228,800円 | +13.8% | +38.5% | 4.37% | 17.30倍 | 0.80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 |
| 東 武 | 267,700円 | +1.4% | -14.7% | 2.43% | 10.69倍 | 0.96倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| 京 王 | 394,600円 | +15.0% | +23.3% | 2.53% | 11.38倍 | 1.13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 | 151,300円 | +8.0% | +9.9% | 1.19% | 19.31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 |
| 京阪ＨＤ | 344,800円 | +3.2% | +13.9% | 1.16% | 13.26倍 | 1.13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
