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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/23 | 2,302 | 2,309 | 2,292 | 2,306 | +6 | +0.3% | 340,000 |
| 2025/01/22 | 2,310 | 2,318 | 2,291.5 | 2,300 | -6.5 | -0.3% | 323,500 |
| 2025/01/21 | 2,302 | 2,313.5 | 2,298 | 2,306.5 | +15.5 | +0.7% | 266,700 |
| 2025/01/20 | 2,309 | 2,311.5 | 2,288.5 | 2,291 | -7 | -0.3% | 275,200 |
| 2025/01/17 | 2,292.5 | 2,302 | 2,284 | 2,298 | +4 | +0.2% | 299,100 |
| 2025/01/16 | 2,296.5 | 2,302 | 2,285 | 2,294 | -14 | -0.6% | 475,300 |
| 2025/01/15 | 2,296 | 2,311 | 2,295 | 2,308 | +1 | ±0% | 281,000 |
| 2025/01/14 | 2,312 | 2,318.5 | 2,295.5 | 2,307 | -3 | -0.1% | 431,300 |
| 2025/01/10 | 2,299 | 2,319 | 2,297 | 2,310 | +3 | +0.1% | 258,300 |
| 2025/01/09 | 2,325.5 | 2,325.5 | 2,299 | 2,307 | -18.5 | -0.8% | 324,700 |
| 2025/01/08 | 2,321 | 2,328.5 | 2,311 | 2,325.5 | ±0 | ±0% | 380,400 |
| 2025/01/07 | 2,370 | 2,374 | 2,312.5 | 2,325.5 | -48.5 | -2% | 583,800 |
| 2025/01/06 | 2,377 | 2,391 | 2,372 | 2,374 | +0.5 | ±0% | 422,100 |
| 2024/12/30 | 2,391 | 2,402.5 | 2,362.5 | 2,373.5 | -11.5 | -0.5% | 287,800 |
| 2024/12/27 | 2,378 | 2,389 | 2,365 | 2,385 | +19 | +0.8% | 319,600 |
| 2024/12/26 | 2,358 | 2,369 | 2,336 | 2,366 | +6 | +0.3% | 335,100 |
| 2024/12/25 | 2,358 | 2,360 | 2,334.5 | 2,360 | -8 | -0.3% | 438,800 |
| 2024/12/24 | 2,387 | 2,393.5 | 2,361.5 | 2,368 | -22.5 | -0.9% | 254,500 |
| 2024/12/23 | 2,386.5 | 2,396 | 2,381 | 2,390.5 | +0.5 | ±0% | 278,200 |
| 2024/12/20 | 2,410 | 2,410 | 2,385 | 2,390 | -11 | -0.5% | 417,300 |
| 2024/12/19 | 2,386 | 2,401.5 | 2,385 | 2,401 | +0.5 | ±0% | 214,500 |
| 2024/12/18 | 2,408 | 2,408 | 2,391.5 | 2,400.5 | -7.5 | -0.3% | 397,300 |
| 2024/12/17 | 2,424.5 | 2,432 | 2,397.5 | 2,408 | -2 | -0.1% | 471,400 |
| 2024/12/16 | 2,433 | 2,433 | 2,404 | 2,410 | -25 | -1% | 311,500 |
| 2024/12/13 | 2,417 | 2,442 | 2,405.5 | 2,435 | -11 | -0.4% | 556,700 |
| 2024/12/12 | 2,455 | 2,470.5 | 2,438.5 | 2,446 | -2.5 | -0.1% | 568,500 |
| 2024/12/11 | 2,461.5 | 2,463.5 | 2,444 | 2,448.5 | +4.5 | +0.2% | 363,400 |
| 2024/12/10 | 2,466 | 2,469.5 | 2,428 | 2,444 | -23 | -0.9% | 403,100 |
| 2024/12/09 | 2,450 | 2,486 | 2,447.5 | 2,467 | +22.5 | +0.9% | 564,600 |
| 2024/12/06 | 2,447.5 | 2,455 | 2,433 | 2,444.5 | -1.5 | -0.1% | 359,900 |
| 2024/12/05 | 2,445 | 2,448 | 2,436.5 | 2,446 | +6 | +0.2% | 258,000 |
| 2024/12/04 | 2,455 | 2,455 | 2,432.5 | 2,440 | -15 | -0.6% | 306,700 |
| 2024/12/03 | 2,451 | 2,481 | 2,451 | 2,455 | +5 | +0.2% | 464,200 |
51～
100
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
