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 |
|---|---|---|---|---|---|---|---|
| 2017/11/20 | 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 |
| 2017/10/02 | 1,592 | 1,602 | 1,587 | 1,592 | +13 | +0.8% | 561,500 |
| 2017/09/29 | 1,570 | 1,580 | 1,565 | 1,579 | +13 | +0.8% | 495,800 |
| 2017/09/28 | 1,556 | 1,570 | 1,551 | 1,566 | +29 | +1.9% | 833,900 |
| 2017/09/27 | 1,533 | 1,539 | 1,524 | 1,537 | -3 | -0.2% | 439,400 |
| 2017/09/26 | 1,532 | 1,541 | 1,520 | 1,540 | +13 | +0.9% | 471,400 |
| 2017/09/25 | 1,517 | 1,528 | 1,514 | 1,527 | +6 | +0.4% | 442,800 |
| 2017/09/22 | 1,516 | 1,527 | 1,507 | 1,521 | -3 | -0.2% | 367,200 |
| 2017/09/21 | 1,502 | 1,529 | 1,501 | 1,524 | +30 | +2% | 428,100 |
| 2017/09/20 | 1,505 | 1,509 | 1,486 | 1,494 | -12 | -0.8% | 377,700 |
| 2017/09/19 | 1,498 | 1,510 | 1,484 | 1,506 | +20 | +1.3% | 685,500 |
| 2017/09/15 | 1,469 | 1,492 | 1,467 | 1,486 | +2 | +0.1% | 668,100 |
| 2017/09/14 | 1,496 | 1,496 | 1,479 | 1,484 | +1 | +0.1% | 548,400 |
| 2017/09/13 | 1,486 | 1,487 | 1,478 | 1,483 | +1 | +0.1% | 378,900 |
| 2017/09/12 | 1,507 | 1,507 | 1,480 | 1,482 | -10 | -0.7% | 462,800 |
| 2017/09/11 | 1,493 | 1,501 | 1,487 | 1,492 | +14 | +0.9% | 350,500 |
| 2017/09/08 | 1,481 | 1,485 | 1,473 | 1,478 | -5 | -0.3% | 632,900 |
| 2017/09/07 | 1,491 | 1,496 | 1,473 | 1,483 | -4 | -0.3% | 547,300 |
1851～
1900
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
