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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 2,241 | 2,258.5 | 2,226.5 | 2,242 | +17 | +0.8% | 553,000 |
| 2025/04/07 | 2,200 | 2,274 | 2,195.5 | 2,225 | -35.5 | -1.6% | 770,500 |
| 2025/04/04 | 2,256.5 | 2,260.5 | 2,232 | 2,260.5 | -14.5 | -0.6% | 418,000 |
| 2025/04/03 | 2,234.5 | 2,275 | 2,233 | 2,275 | +4.5 | +0.2% | 403,400 |
| 2025/04/02 | 2,288 | 2,288 | 2,264.5 | 2,270.5 | -17.5 | -0.8% | 272,100 |
| 2025/04/01 | 2,324 | 2,324 | 2,284 | 2,288 | -18 | -0.8% | 402,300 |
| 2025/03/31 | 2,295 | 2,314 | 2,270.5 | 2,306 | -9.5 | -0.4% | 571,300 |
| 2025/03/28 | 2,308 | 2,335 | 2,300 | 2,315.5 | -66 | -2.8% | 585,500 |
| 2025/03/27 | 2,353 | 2,383.5 | 2,349 | 2,381.5 | +28 | +1.2% | 411,900 |
| 2025/03/26 | 2,370 | 2,374.5 | 2,349.5 | 2,353.5 | -22 | -0.9% | 442,600 |
| 2025/03/25 | 2,368.5 | 2,384 | 2,365.5 | 2,375.5 | +18.5 | +0.8% | 456,200 |
| 2025/03/24 | 2,367 | 2,370 | 2,339 | 2,357 | +23.5 | +1% | 484,600 |
| 2025/03/21 | 2,323.5 | 2,337.5 | 2,323 | 2,333.5 | +3.5 | +0.2% | 401,400 |
| 2025/03/19 | 2,319.5 | 2,338 | 2,319 | 2,330 | +24.5 | +1.1% | 331,900 |
| 2025/03/18 | 2,305.5 | 2,314 | 2,294 | 2,305.5 | +8.5 | +0.4% | 488,800 |
| 2025/03/17 | 2,294 | 2,305.5 | 2,280 | 2,297 | +5 | +0.2% | 389,100 |
| 2025/03/14 | 2,282.5 | 2,299.5 | 2,273.5 | 2,292 | -14.5 | -0.6% | 482,200 |
| 2025/03/13 | 2,271 | 2,320 | 2,262 | 2,306.5 | +35 | +1.5% | 623,900 |
| 2025/03/12 | 2,218.5 | 2,287.5 | 2,218 | 2,271.5 | +42.5 | +1.9% | 525,800 |
| 2025/03/11 | 2,229 | 2,239 | 2,218.5 | 2,229 | -25 | -1.1% | 452,800 |
| 2025/03/10 | 2,267.5 | 2,274.5 | 2,254 | 2,254 | -9 | -0.4% | 667,500 |
| 2025/03/07 | 2,263 | 2,266 | 2,246.5 | 2,263 | -16 | -0.7% | 412,800 |
| 2025/03/06 | 2,270.5 | 2,279 | 2,266.5 | 2,279 | +8 | +0.4% | 254,000 |
| 2025/03/05 | 2,262 | 2,277.5 | 2,259.5 | 2,271 | +9 | +0.4% | 214,400 |
| 2025/03/04 | 2,269.5 | 2,270.5 | 2,251.5 | 2,262 | -13 | -0.6% | 269,000 |
| 2025/03/03 | 2,266 | 2,275 | 2,260.5 | 2,275 | +8.5 | +0.4% | 339,300 |
| 2025/02/28 | 2,269 | 2,277.5 | 2,254.5 | 2,266.5 | +11.5 | +0.5% | 487,900 |
| 2025/02/27 | 2,246 | 2,258 | 2,241 | 2,255 | +21.5 | +1% | 436,300 |
| 2025/02/26 | 2,262 | 2,268.5 | 2,226 | 2,233.5 | -18 | -0.8% | 461,300 |
| 2025/02/25 | 2,219.5 | 2,263 | 2,219.5 | 2,251.5 | +32 | +1.4% | 522,600 |
| 2025/02/21 | 2,233 | 2,239 | 2,218.5 | 2,219.5 | -13.5 | -0.6% | 562,900 |
| 2025/02/20 | 2,224 | 2,243 | 2,215 | 2,233 | +7.5 | +0.3% | 438,800 |
| 2025/02/19 | 2,235 | 2,237.5 | 2,218.5 | 2,225.5 | -10 | -0.4% | 510,500 |
| 2025/02/18 | 2,250.5 | 2,254 | 2,224 | 2,235.5 | -18.5 | -0.8% | 430,800 |
| 2025/02/17 | 2,290 | 2,292 | 2,250 | 2,254 | -21 | -0.9% | 429,400 |
| 2025/02/14 | 2,284.5 | 2,285.5 | 2,255.5 | 2,275 | -28 | -1.2% | 681,700 |
| 2025/02/13 | 2,370 | 2,370 | 2,288 | 2,303 | -51.5 | -2.2% | 1,094,900 |
| 2025/02/12 | 2,375 | 2,378 | 2,340.5 | 2,354.5 | -17 | -0.7% | 367,200 |
| 2025/02/10 | 2,383.5 | 2,383.5 | 2,363 | 2,371.5 | -3 | -0.1% | 208,300 |
| 2025/02/07 | 2,370 | 2,384.5 | 2,363 | 2,374.5 | +21.5 | +0.9% | 386,900 |
| 2025/02/06 | 2,367.5 | 2,371.5 | 2,341.5 | 2,353 | -8.5 | -0.4% | 262,300 |
| 2025/02/05 | 2,388 | 2,396.5 | 2,358 | 2,361.5 | -16 | -0.7% | 511,000 |
| 2025/02/04 | 2,357.5 | 2,406 | 2,357.5 | 2,377.5 | +49.5 | +2.1% | 685,400 |
| 2025/02/03 | 2,345.5 | 2,345.5 | 2,314 | 2,328 | -18 | -0.8% | 490,400 |
| 2025/01/31 | 2,347 | 2,352 | 2,332 | 2,346 | -5 | -0.2% | 391,400 |
| 2025/01/30 | 2,344 | 2,356.5 | 2,341 | 2,351 | +1.5 | +0.1% | 330,800 |
| 2025/01/29 | 2,357.5 | 2,365 | 2,347.5 | 2,349.5 | -10.5 | -0.4% | 282,100 |
| 2025/01/28 | 2,343 | 2,369.5 | 2,340 | 2,360 | +9.5 | +0.4% | 294,200 |
| 2025/01/27 | 2,347.5 | 2,357 | 2,334.5 | 2,350.5 | +23 | +1% | 325,100 |
| 2025/01/24 | 2,343.5 | 2,345 | 2,319 | 2,327.5 | +21.5 | +0.9% | 345,400 |
51～
100
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
