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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/20 | 1,585 | 1,617 | 1,584 | 1,612 | +12 | +0.8% | 580,600 |
| 2017/11/17 | 1,622 | 1,637 | 1,595 | 1,600 | -12 | -0.7% | 348,200 |
| 2017/11/16 | 1,590 | 1,622 | 1,577 | 1,612 | +11 | +0.7% | 463,900 |
| 2017/11/15 | 1,640 | 1,642 | 1,595 | 1,601 | -29 | -1.8% | 626,100 |
| 2017/11/14 | 1,663 | 1,670 | 1,628 | 1,630 | -48 | -2.9% | 655,800 |
| 2017/11/13 | 1,734 | 1,742 | 1,678 | 1,678 | +24 | +1.5% | 1,111,400 |
| 2017/11/10 | 1,657 | 1,670 | 1,633 | 1,654 | -26 | -1.5% | 694,500 |
| 2017/11/09 | 1,674 | 1,694 | 1,661 | 1,680 | +11 | +0.7% | 777,100 |
| 2017/11/08 | 1,648 | 1,669 | 1,648 | 1,669 | +16 | +1% | 379,600 |
| 2017/11/07 | 1,641 | 1,653 | 1,634 | 1,653 | +14 | +0.9% | 411,300 |
| 2017/11/06 | 1,656 | 1,660 | 1,636 | 1,639 | -17 | -1% | 306,400 |
| 2017/11/02 | 1,652 | 1,658 | 1,640 | 1,656 | ±0 | ±0% | 323,000 |
| 2017/11/01 | 1,664 | 1,664 | 1,644 | 1,656 | +9 | +0.5% | 445,400 |
| 2017/10/31 | 1,646 | 1,668 | 1,644 | 1,647 | +12 | +0.7% | 709,500 |
| 2017/10/30 | 1,640 | 1,643 | 1,628 | 1,635 | -7 | -0.4% | 537,200 |
| 2017/10/27 | 1,650 | 1,652 | 1,634 | 1,642 | +1 | +0.1% | 348,400 |
| 2017/10/26 | 1,642 | 1,647 | 1,633 | 1,641 | +6 | +0.4% | 398,300 |
| 2017/10/25 | 1,637 | 1,646 | 1,631 | 1,635 | -2 | -0.1% | 405,800 |
| 2017/10/24 | 1,629 | 1,642 | 1,626 | 1,637 | +9 | +0.6% | 291,200 |
| 2017/10/23 | 1,643 | 1,643 | 1,622 | 1,628 | +3 | +0.2% | 311,400 |
| 2017/10/20 | 1,632 | 1,640 | 1,618 | 1,625 | -11 | -0.7% | 448,500 |
| 2017/10/19 | 1,637 | 1,647 | 1,630 | 1,636 | +1 | +0.1% | 496,400 |
| 2017/10/18 | 1,644 | 1,651 | 1,627 | 1,635 | -14 | -0.8% | 386,100 |
| 2017/10/17 | 1,643 | 1,649 | 1,635 | 1,649 | +6 | +0.4% | 367,700 |
| 2017/10/16 | 1,639 | 1,658 | 1,632 | 1,643 | +11 | +0.7% | 572,800 |
| 2017/10/13 | 1,623 | 1,640 | 1,612 | 1,632 | +4 | +0.2% | 708,900 |
| 2017/10/12 | 1,625 | 1,642 | 1,616 | 1,628 | +3 | +0.2% | 547,800 |
| 2017/10/11 | 1,620 | 1,625 | 1,606 | 1,625 | +7 | +0.4% | 731,400 |
| 2017/10/10 | 1,603 | 1,627 | 1,598 | 1,618 | +55 | +3.5% | 1,209,200 |
| 2017/10/06 | 1,570 | 1,571 | 1,557 | 1,563 | -5 | -0.3% | 485,800 |
| 2017/10/05 | 1,592 | 1,596 | 1,561 | 1,568 | -28 | -1.8% | 546,400 |
| 2017/10/04 | 1,609 | 1,609 | 1,594 | 1,596 | +4 | +0.3% | 578,000 |
| 2017/10/03 | 1,595 | 1,597 | 1,584 | 1,592 | ±0 | ±0% | 510,500 |
1801～
1850
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
