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 |
|---|---|---|---|---|---|---|---|
| 2021/12/28 | 1,176 | 1,189 | 1,169 | 1,171 | +5 | +0.4% | 203,200 |
| 2021/12/27 | 1,169 | 1,173 | 1,159 | 1,166 | -5 | -0.4% | 194,600 |
| 2021/12/24 | 1,176 | 1,176 | 1,161 | 1,171 | -4 | -0.3% | 173,000 |
| 2021/12/23 | 1,174 | 1,180 | 1,160 | 1,175 | +12 | +1% | 173,900 |
| 2021/12/22 | 1,183 | 1,184 | 1,162 | 1,163 | -21 | -1.8% | 202,700 |
| 2021/12/21 | 1,193 | 1,193 | 1,168 | 1,184 | +17 | +1.5% | 368,500 |
| 2021/12/20 | 1,180 | 1,188 | 1,166 | 1,167 | -32 | -2.7% | 331,000 |
| 2021/12/17 | 1,213 | 1,219 | 1,190 | 1,199 | -9 | -0.7% | 541,000 |
| 2021/12/16 | 1,209 | 1,211 | 1,203 | 1,208 | +7 | +0.6% | 238,800 |
| 2021/12/15 | 1,194 | 1,213 | 1,193 | 1,201 | -3 | -0.2% | 276,500 |
| 2021/12/14 | 1,193 | 1,206 | 1,188 | 1,204 | +12 | +1% | 203,600 |
| 2021/12/13 | 1,207 | 1,212 | 1,187 | 1,192 | -7 | -0.6% | 335,000 |
| 2021/12/10 | 1,199 | 1,211 | 1,193 | 1,199 | +4 | +0.3% | 365,000 |
| 2021/12/09 | 1,198 | 1,211 | 1,185 | 1,195 | +9 | +0.8% | 463,500 |
| 2021/12/08 | 1,222 | 1,222 | 1,185 | 1,186 | -24 | -2% | 362,700 |
| 2021/12/07 | 1,178 | 1,212 | 1,168 | 1,210 | +41 | +3.5% | 534,200 |
| 2021/12/06 | 1,178 | 1,188 | 1,167 | 1,169 | -9 | -0.8% | 443,300 |
| 2021/12/03 | 1,163 | 1,180 | 1,148 | 1,178 | +27 | +2.3% | 590,800 |
| 2021/12/02 | 1,155 | 1,167 | 1,147 | 1,151 | -20 | -1.7% | 481,600 |
| 2021/12/01 | 1,150 | 1,173 | 1,147 | 1,171 | +24 | +2.1% | 389,100 |
| 2021/11/30 | 1,175 | 1,198 | 1,147 | 1,147 | -14 | -1.2% | 489,300 |
| 2021/11/29 | 1,179 | 1,184 | 1,161 | 1,161 | -30 | -2.5% | 360,700 |
| 2021/11/26 | 1,207 | 1,210 | 1,190 | 1,191 | -25 | -2.1% | 333,300 |
| 2021/11/25 | 1,204 | 1,222 | 1,201 | 1,216 | +14 | +1.2% | 206,600 |
| 2021/11/24 | 1,221 | 1,231 | 1,200 | 1,202 | -15 | -1.2% | 376,800 |
| 2021/11/22 | 1,218 | 1,221 | 1,207 | 1,217 | -5 | -0.4% | 255,600 |
| 2021/11/19 | 1,215 | 1,234 | 1,212 | 1,222 | +9 | +0.7% | 422,100 |
| 2021/11/18 | 1,195 | 1,220 | 1,188 | 1,213 | +7 | +0.6% | 553,800 |
| 2021/11/17 | 1,234 | 1,239 | 1,206 | 1,206 | -32 | -2.6% | 477,100 |
| 2021/11/16 | 1,270 | 1,276 | 1,225 | 1,238 | -22 | -1.7% | 792,500 |
| 2021/11/15 | 1,343 | 1,346 | 1,260 | 1,260 | -105 | -7.7% | 743,300 |
| 2021/11/12 | 1,351 | 1,381 | 1,350 | 1,365 | +15 | +1.1% | 240,700 |
| 2021/11/11 | 1,366 | 1,369 | 1,350 | 1,350 | +2 | +0.1% | 235,000 |
| 2021/11/10 | 1,374 | 1,376 | 1,346 | 1,348 | -16 | -1.2% | 225,400 |
| 2021/11/09 | 1,376 | 1,380 | 1,358 | 1,364 | -23 | -1.7% | 195,400 |
| 2021/11/08 | 1,410 | 1,411 | 1,383 | 1,387 | -8 | -0.6% | 281,400 |
| 2021/11/05 | 1,397 | 1,400 | 1,383 | 1,395 | -28 | -2% | 234,700 |
| 2021/11/04 | 1,400 | 1,424 | 1,396 | 1,423 | +24 | +1.7% | 303,400 |
| 2021/11/02 | 1,396 | 1,410 | 1,394 | 1,399 | -12 | -0.9% | 266,500 |
| 2021/11/01 | 1,399 | 1,414 | 1,390 | 1,411 | +34 | +2.5% | 310,700 |
| 2021/10/29 | 1,375 | 1,377 | 1,344 | 1,377 | -3 | -0.2% | 413,800 |
| 2021/10/28 | 1,370 | 1,385 | 1,355 | 1,380 | -5 | -0.4% | 1,667,500 |
| 2021/10/27 | 1,376 | 1,388 | 1,372 | 1,385 | +7 | +0.5% | 431,000 |
| 2021/10/26 | 1,371 | 1,385 | 1,362 | 1,378 | +9 | +0.7% | 375,300 |
| 2021/10/25 | 1,350 | 1,381 | 1,350 | 1,369 | +9 | +0.7% | 425,300 |
| 2021/10/22 | 1,347 | 1,369 | 1,343 | 1,360 | +3 | +0.2% | 364,000 |
| 2021/10/21 | 1,366 | 1,372 | 1,357 | 1,357 | -22 | -1.6% | 270,600 |
| 2021/10/20 | 1,372 | 1,388 | 1,368 | 1,379 | +18 | +1.3% | 273,300 |
| 2021/10/19 | 1,369 | 1,369 | 1,345 | 1,361 | +1 | +0.1% | 242,200 |
| 2021/10/18 | 1,379 | 1,379 | 1,358 | 1,360 | -23 | -1.7% | 309,500 |
851～
900
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
