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 |
|---|---|---|---|---|---|---|---|
| 2018/02/05 | 1,797 | 1,814 | 1,786 | 1,797 | -36 | -2% | 573,400 |
| 2018/02/02 | 1,827 | 1,840 | 1,817 | 1,833 | -15 | -0.8% | 365,900 |
| 2018/02/01 | 1,808 | 1,855 | 1,803 | 1,848 | +37 | +2% | 606,600 |
| 2018/01/31 | 1,842 | 1,870 | 1,811 | 1,811 | -15 | -0.8% | 708,900 |
| 2018/01/30 | 1,840 | 1,846 | 1,821 | 1,826 | -22 | -1.2% | 474,900 |
| 2018/01/29 | 1,863 | 1,867 | 1,840 | 1,848 | +8 | +0.4% | 359,700 |
| 2018/01/26 | 1,853 | 1,859 | 1,827 | 1,840 | -15 | -0.8% | 511,500 |
| 2018/01/25 | 1,850 | 1,860 | 1,836 | 1,855 | -1 | -0.1% | 280,600 |
| 2018/01/24 | 1,827 | 1,863 | 1,827 | 1,856 | +20 | +1.1% | 392,700 |
| 2018/01/23 | 1,845 | 1,845 | 1,821 | 1,836 | +4 | +0.2% | 393,500 |
| 2018/01/22 | 1,813 | 1,835 | 1,805 | 1,832 | +20 | +1.1% | 384,100 |
| 2018/01/19 | 1,795 | 1,816 | 1,791 | 1,812 | +23 | +1.3% | 419,300 |
| 2018/01/18 | 1,858 | 1,859 | 1,789 | 1,789 | -50 | -2.7% | 936,600 |
| 2018/01/17 | 1,856 | 1,856 | 1,830 | 1,839 | -44 | -2.3% | 768,800 |
| 2018/01/16 | 1,882 | 1,888 | 1,863 | 1,883 | -17 | -0.9% | 677,300 |
| 2018/01/15 | 1,886 | 1,915 | 1,873 | 1,900 | +10 | +0.5% | 533,700 |
| 2018/01/12 | 1,907 | 1,910 | 1,881 | 1,890 | -10 | -0.5% | 537,000 |
| 2018/01/11 | 1,882 | 1,903 | 1,874 | 1,900 | +2 | +0.1% | 401,200 |
| 2018/01/10 | 1,865 | 1,910 | 1,862 | 1,898 | +21 | +1.1% | 1,147,900 |
| 2018/01/09 | 1,850 | 1,886 | 1,845 | 1,877 | +45 | +2.5% | 770,200 |
| 2018/01/05 | 1,842 | 1,849 | 1,820 | 1,832 | -5 | -0.3% | 320,400 |
| 2018/01/04 | 1,819 | 1,837 | 1,803 | 1,837 | +47 | +2.6% | 355,500 |
| 2017/12/29 | 1,796 | 1,797 | 1,782 | 1,790 | -5 | -0.3% | 261,000 |
| 2017/12/28 | 1,807 | 1,811 | 1,788 | 1,795 | -9 | -0.5% | 399,400 |
| 2017/12/27 | 1,806 | 1,807 | 1,797 | 1,804 | +1 | +0.1% | 131,500 |
| 2017/12/26 | 1,799 | 1,805 | 1,794 | 1,803 | ±0 | ±0% | 173,200 |
| 2017/12/25 | 1,808 | 1,817 | 1,793 | 1,803 | +19 | +1.1% | 284,600 |
| 2017/12/22 | 1,792 | 1,806 | 1,778 | 1,784 | -3 | -0.2% | 405,900 |
| 2017/12/21 | 1,781 | 1,793 | 1,777 | 1,787 | -7 | -0.4% | 450,600 |
| 2017/12/20 | 1,787 | 1,797 | 1,776 | 1,794 | +2 | +0.1% | 361,800 |
| 2017/12/19 | 1,803 | 1,813 | 1,785 | 1,792 | +10 | +0.6% | 686,900 |
| 2017/12/18 | 1,786 | 1,788 | 1,771 | 1,782 | -2 | -0.1% | 615,100 |
| 2017/12/15 | 1,802 | 1,807 | 1,784 | 1,784 | -28 | -1.5% | 599,400 |
| 2017/12/14 | 1,845 | 1,845 | 1,796 | 1,812 | -33 | -1.8% | 725,700 |
| 2017/12/13 | 1,901 | 1,986 | 1,836 | 1,845 | -17 | -0.9% | 2,069,700 |
| 2017/12/12 | 1,858 | 1,879 | 1,853 | 1,862 | +18 | +1% | 550,300 |
| 2017/12/11 | 1,851 | 1,859 | 1,829 | 1,844 | -8 | -0.4% | 785,400 |
| 2017/12/08 | 1,808 | 1,858 | 1,804 | 1,852 | +66 | +3.7% | 1,370,800 |
| 2017/12/07 | 1,758 | 1,790 | 1,758 | 1,786 | +49 | +2.8% | 605,900 |
| 2017/12/06 | 1,731 | 1,753 | 1,726 | 1,737 | -23 | -1.3% | 761,900 |
| 2017/12/05 | 1,730 | 1,763 | 1,730 | 1,760 | +36 | +2.1% | 535,100 |
| 2017/12/04 | 1,750 | 1,752 | 1,723 | 1,724 | -25 | -1.4% | 346,700 |
| 2017/12/01 | 1,778 | 1,784 | 1,742 | 1,749 | -24 | -1.4% | 766,700 |
| 2017/11/30 | 1,740 | 1,777 | 1,734 | 1,773 | +43 | +2.5% | 692,300 |
| 2017/11/29 | 1,693 | 1,733 | 1,690 | 1,730 | +49 | +2.9% | 583,600 |
| 2017/11/28 | 1,684 | 1,694 | 1,680 | 1,681 | +13 | +0.8% | 398,400 |
| 2017/11/27 | 1,675 | 1,677 | 1,665 | 1,668 | +2 | +0.1% | 443,000 |
| 2017/11/24 | 1,642 | 1,670 | 1,637 | 1,666 | +24 | +1.5% | 366,300 |
| 2017/11/22 | 1,620 | 1,648 | 1,610 | 1,642 | +27 | +1.7% | 551,700 |
| 2017/11/21 | 1,615 | 1,623 | 1,605 | 1,615 | +3 | +0.2% | 345,200 |
1801～
1850
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
