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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,120 | 1,127 | 1,114 | 1,116 | -11 | -1% | 184,800 |
| 2022/09/02 | 1,111 | 1,128 | 1,104 | 1,127 | +25 | +2.3% | 308,000 |
| 2022/09/01 | 1,092 | 1,108 | 1,092 | 1,102 | -8 | -0.7% | 277,800 |
| 2022/08/31 | 1,093 | 1,113 | 1,091 | 1,110 | ±0 | ±0% | 257,500 |
| 2022/08/30 | 1,116 | 1,116 | 1,105 | 1,110 | -1 | -0.1% | 200,200 |
| 2022/08/29 | 1,106 | 1,114 | 1,103 | 1,111 | -18 | -1.6% | 203,300 |
| 2022/08/26 | 1,129 | 1,134 | 1,126 | 1,129 | +2 | +0.2% | 122,200 |
| 2022/08/25 | 1,123 | 1,135 | 1,122 | 1,127 | -2 | -0.2% | 93,300 |
| 2022/08/24 | 1,126 | 1,133 | 1,117 | 1,129 | +9 | +0.8% | 209,300 |
| 2022/08/23 | 1,130 | 1,130 | 1,117 | 1,120 | -18 | -1.6% | 183,000 |
| 2022/08/22 | 1,117 | 1,142 | 1,115 | 1,138 | +2 | +0.2% | 161,200 |
| 2022/08/19 | 1,134 | 1,141 | 1,124 | 1,136 | +8 | +0.7% | 179,100 |
| 2022/08/18 | 1,147 | 1,147 | 1,126 | 1,128 | -33 | -2.8% | 332,600 |
| 2022/08/17 | 1,161 | 1,169 | 1,157 | 1,161 | +11 | +1% | 255,100 |
| 2022/08/16 | 1,159 | 1,160 | 1,146 | 1,150 | -1 | -0.1% | 245,500 |
| 2022/08/15 | 1,163 | 1,163 | 1,143 | 1,151 | -25 | -2.1% | 274,500 |
| 2022/08/12 | 1,149 | 1,178 | 1,139 | 1,176 | +54 | +4.8% | 814,400 |
| 2022/08/10 | 1,121 | 1,124 | 1,103 | 1,122 | +13 | +1.2% | 469,900 |
| 2022/08/09 | 1,122 | 1,122 | 1,100 | 1,109 | -14 | -1.2% | 491,600 |
| 2022/08/08 | 1,121 | 1,124 | 1,109 | 1,123 | -4 | -0.4% | 244,100 |
| 2022/08/05 | 1,124 | 1,134 | 1,121 | 1,127 | +7 | +0.6% | 358,200 |
| 2022/08/04 | 1,112 | 1,126 | 1,109 | 1,120 | +21 | +1.9% | 346,100 |
| 2022/08/03 | 1,114 | 1,116 | 1,093 | 1,099 | -12 | -1.1% | 266,900 |
| 2022/08/02 | 1,119 | 1,122 | 1,108 | 1,111 | -14 | -1.2% | 214,600 |
| 2022/08/01 | 1,103 | 1,131 | 1,100 | 1,125 | +25 | +2.3% | 340,900 |
| 2022/07/29 | 1,111 | 1,111 | 1,093 | 1,100 | -6 | -0.5% | 816,600 |
| 2022/07/28 | 1,107 | 1,109 | 1,094 | 1,106 | +1 | +0.1% | 335,900 |
| 2022/07/27 | 1,117 | 1,119 | 1,096 | 1,105 | -15 | -1.3% | 344,500 |
| 2022/07/26 | 1,131 | 1,135 | 1,117 | 1,120 | -11 | -1% | 365,300 |
| 2022/07/25 | 1,135 | 1,141 | 1,130 | 1,131 | -7 | -0.6% | 242,400 |
| 2022/07/22 | 1,136 | 1,142 | 1,133 | 1,138 | +3 | +0.3% | 253,400 |
| 2022/07/21 | 1,120 | 1,138 | 1,118 | 1,135 | +6 | +0.5% | 248,200 |
| 2022/07/20 | 1,122 | 1,133 | 1,118 | 1,129 | +23 | +2.1% | 336,000 |
| 2022/07/19 | 1,110 | 1,110 | 1,093 | 1,106 | +6 | +0.5% | 353,500 |
| 2022/07/15 | 1,105 | 1,113 | 1,097 | 1,100 | +1 | +0.1% | 274,900 |
| 2022/07/14 | 1,092 | 1,100 | 1,087 | 1,099 | +4 | +0.4% | 251,100 |
| 2022/07/13 | 1,109 | 1,113 | 1,093 | 1,095 | ±0 | ±0% | 383,100 |
| 2022/07/12 | 1,112 | 1,115 | 1,088 | 1,095 | -22 | -2% | 326,800 |
| 2022/07/11 | 1,124 | 1,125 | 1,108 | 1,117 | -1 | -0.1% | 374,100 |
| 2022/07/08 | 1,110 | 1,132 | 1,105 | 1,118 | +3 | +0.3% | 524,700 |
| 2022/07/07 | 1,127 | 1,131 | 1,110 | 1,115 | -1 | -0.1% | 409,600 |
| 2022/07/06 | 1,110 | 1,123 | 1,102 | 1,116 | -4 | -0.4% | 379,800 |
| 2022/07/05 | 1,122 | 1,128 | 1,112 | 1,120 | -6 | -0.5% | 367,100 |
| 2022/07/04 | 1,121 | 1,135 | 1,113 | 1,126 | +21 | +1.9% | 365,500 |
| 2022/07/01 | 1,091 | 1,109 | 1,088 | 1,105 | +19 | +1.7% | 637,600 |
| 2022/06/30 | 1,101 | 1,110 | 1,084 | 1,086 | -20 | -1.8% | 643,200 |
| 2022/06/29 | 1,096 | 1,120 | 1,079 | 1,106 | +2 | +0.2% | 1,174,300 |
| 2022/06/28 | 1,106 | 1,120 | 1,100 | 1,104 | -2 | -0.2% | 611,000 |
| 2022/06/27 | 1,112 | 1,116 | 1,093 | 1,106 | +11 | +1% | 453,000 |
| 2022/06/24 | 1,075 | 1,101 | 1,074 | 1,095 | +14 | +1.3% | 481,600 |
651～
700
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
