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 |
---|---|---|---|---|---|---|---|
2021/09/29 | 1,370 | 1,376 | 1,340 | 1,352 | -50 | -3.6% | 479,800 |
2021/09/28 | 1,402 | 1,407 | 1,389 | 1,402 | ±0 | ±0% | 351,700 |
2021/09/27 | 1,404 | 1,414 | 1,396 | 1,402 | -2 | -0.1% | 402,000 |
2021/09/24 | 1,385 | 1,408 | 1,384 | 1,404 | +46 | +3.4% | 472,700 |
2021/09/22 | 1,379 | 1,385 | 1,356 | 1,358 | -21 | -1.5% | 480,300 |
2021/09/21 | 1,370 | 1,388 | 1,364 | 1,379 | -16 | -1.1% | 482,700 |
2021/09/17 | 1,424 | 1,424 | 1,392 | 1,395 | -25 | -1.8% | 992,800 |
2021/09/16 | 1,409 | 1,424 | 1,405 | 1,420 | +25 | +1.8% | 434,800 |
2021/09/15 | 1,418 | 1,425 | 1,391 | 1,395 | -53 | -3.7% | 386,300 |
2021/09/14 | 1,440 | 1,450 | 1,433 | 1,448 | +15 | +1% | 349,000 |
2021/09/13 | 1,414 | 1,433 | 1,404 | 1,433 | +5 | +0.4% | 532,100 |
2021/09/10 | 1,414 | 1,430 | 1,408 | 1,428 | +8 | +0.6% | 600,900 |
2021/09/09 | 1,416 | 1,443 | 1,413 | 1,420 | +10 | +0.7% | 425,800 |
2021/09/08 | 1,426 | 1,433 | 1,403 | 1,410 | -16 | -1.1% | 402,900 |
2021/09/07 | 1,404 | 1,428 | 1,395 | 1,426 | +38 | +2.7% | 453,700 |
2021/09/06 | 1,390 | 1,398 | 1,381 | 1,388 | ±0 | ±0% | 358,100 |
2021/09/03 | 1,370 | 1,399 | 1,360 | 1,388 | +18 | +1.3% | 540,800 |
2021/09/02 | 1,354 | 1,370 | 1,348 | 1,370 | +7 | +0.5% | 340,400 |
2021/09/01 | 1,361 | 1,369 | 1,354 | 1,363 | +6 | +0.4% | 349,000 |
2021/08/31 | 1,354 | 1,367 | 1,353 | 1,357 | -20 | -1.5% | 309,200 |
2021/08/30 | 1,375 | 1,389 | 1,373 | 1,377 | +2 | +0.1% | 218,600 |
2021/08/27 | 1,389 | 1,394 | 1,370 | 1,375 | -16 | -1.2% | 183,000 |
2021/08/26 | 1,403 | 1,407 | 1,389 | 1,391 | -7 | -0.5% | 171,200 |
2021/08/25 | 1,400 | 1,412 | 1,393 | 1,398 | -9 | -0.6% | 279,900 |
2021/08/24 | 1,386 | 1,413 | 1,384 | 1,407 | +27 | +2% | 266,200 |
2021/08/23 | 1,375 | 1,391 | 1,370 | 1,380 | +8 | +0.6% | 309,100 |
2021/08/20 | 1,367 | 1,382 | 1,367 | 1,372 | +10 | +0.7% | 306,900 |
2021/08/19 | 1,371 | 1,384 | 1,362 | 1,362 | -11 | -0.8% | 383,800 |
2021/08/18 | 1,354 | 1,379 | 1,352 | 1,373 | +23 | +1.7% | 255,600 |
2021/08/17 | 1,358 | 1,367 | 1,350 | 1,350 | -8 | -0.6% | 310,000 |
2021/08/16 | 1,377 | 1,385 | 1,356 | 1,358 | -36 | -2.6% | 364,600 |
2021/08/13 | 1,394 | 1,400 | 1,388 | 1,394 | -1 | -0.1% | 217,700 |
2021/08/12 | 1,408 | 1,420 | 1,394 | 1,395 | +1 | +0.1% | 335,600 |
2021/08/11 | 1,423 | 1,444 | 1,393 | 1,394 | ±0 | ±0% | 798,400 |
2021/08/10 | 1,403 | 1,432 | 1,389 | 1,394 | ±0 | ±0% | 416,100 |
2021/08/06 | 1,389 | 1,403 | 1,384 | 1,394 | +16 | +1.2% | 264,200 |
2021/08/05 | 1,385 | 1,404 | 1,378 | 1,378 | -17 | -1.2% | 359,900 |
2021/08/04 | 1,415 | 1,420 | 1,391 | 1,395 | -17 | -1.2% | 296,600 |
2021/08/03 | 1,414 | 1,432 | 1,407 | 1,412 | -20 | -1.4% | 179,500 |
2021/08/02 | 1,413 | 1,438 | 1,412 | 1,432 | +43 | +3.1% | 241,800 |
2021/07/30 | 1,420 | 1,427 | 1,382 | 1,389 | -24 | -1.7% | 727,200 |
2021/07/29 | 1,434 | 1,435 | 1,408 | 1,413 | -10 | -0.7% | 244,100 |
2021/07/28 | 1,420 | 1,423 | 1,410 | 1,423 | -6 | -0.4% | 250,000 |
2021/07/27 | 1,429 | 1,436 | 1,417 | 1,429 | +13 | +0.9% | 296,800 |
2021/07/26 | 1,415 | 1,422 | 1,409 | 1,416 | +18 | +1.3% | 198,100 |
2021/07/21 | 1,392 | 1,406 | 1,389 | 1,398 | +28 | +2% | 270,500 |
2021/07/20 | 1,375 | 1,380 | 1,368 | 1,370 | -8 | -0.6% | 293,100 |
2021/07/19 | 1,387 | 1,395 | 1,369 | 1,378 | -14 | -1% | 315,600 |
2021/07/16 | 1,416 | 1,417 | 1,392 | 1,392 | -24 | -1.7% | 316,300 |
2021/07/15 | 1,432 | 1,441 | 1,413 | 1,416 | -12 | -0.8% | 348,700 |
901~
950
件表示中 / 3713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 | 216,500円 | +10.4% | +36.2% | 4.71% | 14.67倍 | 0.81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 急 | 149,500円 | +3.8% | -29.9% | 2.27% | 17.61倍 | 1.10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 王 | 343,700円 | +10.8% | -9.1% | 3.05% | 9.91倍 | 0.98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 |
山 九 | 715,700円 | +1.9% | -8.2% | 3.24% | 12.75倍 | 1.28倍 |
|
港湾荷役・運送、3PL、工場構内作業など含む物流事業と機工事業の2本柱。海外展開強化中 |
京阪HD | 306,900円 | +3.9% | +0.2% | 2.90% | 10.32倍 | 1.01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