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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,503 | 1,514 | 1,501 | 1,509 | +7 | +0.5% | 325,500 |
| 2017/07/19 | 1,504 | 1,525 | 1,491 | 1,502 | +32 | +2.2% | 860,900 |
| 2017/07/18 | 1,477 | 1,483 | 1,460 | 1,470 | -13 | -0.9% | 461,500 |
| 2017/07/14 | 1,478 | 1,491 | 1,476 | 1,483 | +2 | +0.1% | 480,000 |
| 2017/07/13 | 1,495 | 1,503 | 1,477 | 1,481 | -5 | -0.3% | 323,600 |
| 2017/07/12 | 1,504 | 1,504 | 1,484 | 1,486 | -24 | -1.6% | 348,300 |
| 2017/07/11 | 1,503 | 1,512 | 1,496 | 1,510 | +8 | +0.5% | 471,000 |
| 2017/07/10 | 1,499 | 1,507 | 1,493 | 1,502 | +17 | +1.1% | 488,300 |
| 2017/07/07 | 1,482 | 1,488 | 1,471 | 1,485 | -7 | -0.5% | 510,300 |
| 2017/07/06 | 1,483 | 1,495 | 1,479 | 1,492 | -4 | -0.3% | 547,100 |
| 2017/07/05 | 1,482 | 1,498 | 1,469 | 1,496 | +4 | +0.3% | 561,200 |
| 2017/07/04 | 1,517 | 1,524 | 1,482 | 1,492 | -9 | -0.6% | 584,900 |
| 2017/07/03 | 1,503 | 1,511 | 1,495 | 1,501 | +8 | +0.5% | 493,500 |
| 2017/06/30 | 1,486 | 1,494 | 1,476 | 1,493 | -12 | -0.8% | 843,500 |
| 2017/06/29 | 1,508 | 1,515 | 1,494 | 1,505 | +9 | +0.6% | 563,100 |
| 2017/06/28 | 1,508 | 1,512 | 1,491 | 1,496 | -16 | -1.1% | 615,800 |
| 2017/06/27 | 1,524 | 1,525 | 1,506 | 1,512 | -8 | -0.5% | 644,700 |
| 2017/06/26 | 1,535 | 1,536 | 1,514 | 1,520 | -4 | -0.3% | 493,300 |
| 2017/06/23 | 1,529 | 1,534 | 1,517 | 1,524 | -13 | -0.8% | 634,300 |
| 2017/06/22 | 1,537 | 1,546 | 1,528 | 1,537 | +1 | +0.1% | 952,700 |
| 2017/06/21 | 1,542 | 1,556 | 1,523 | 1,536 | -20 | -1.3% | 908,600 |
| 2017/06/20 | 1,549 | 1,559 | 1,543 | 1,556 | +13 | +0.8% | 763,300 |
| 2017/06/19 | 1,534 | 1,545 | 1,532 | 1,543 | +14 | +0.9% | 662,400 |
| 2017/06/16 | 1,506 | 1,533 | 1,506 | 1,529 | +34 | +2.3% | 1,236,900 |
| 2017/06/15 | 1,482 | 1,500 | 1,479 | 1,495 | +25 | +1.7% | 1,105,800 |
| 2017/06/14 | 1,493 | 1,493 | 1,469 | 1,470 | +2 | +0.1% | 641,700 |
| 2017/06/13 | 1,461 | 1,478 | 1,455 | 1,468 | +3 | +0.2% | 453,900 |
| 2017/06/12 | 1,475 | 1,487 | 1,462 | 1,465 | -7 | -0.5% | 465,800 |
| 2017/06/09 | 1,468 | 1,489 | 1,468 | 1,472 | +8 | +0.5% | 749,300 |
| 2017/06/08 | 1,487 | 1,496 | 1,461 | 1,464 | -13 | -0.9% | 622,700 |
| 2017/06/07 | 1,480 | 1,483 | 1,472 | 1,477 | +1 | +0.1% | 1,136,200 |
| 2017/06/06 | 1,492 | 1,503 | 1,475 | 1,476 | -9 | -0.6% | 944,800 |
| 2017/06/05 | 1,456 | 1,489 | 1,453 | 1,485 | +37 | +2.6% | 960,500 |
| 2017/06/02 | 1,443 | 1,456 | 1,435 | 1,448 | +3 | +0.2% | 838,700 |
| 2017/06/01 | 1,400 | 1,449 | 1,397 | 1,445 | +56 | +4% | 1,455,000 |
| 2017/05/31 | 1,391 | 1,422 | 1,385 | 1,389 | +3 | +0.2% | 1,661,700 |
| 2017/05/30 | 1,384 | 1,394 | 1,376 | 1,386 | -2 | -0.1% | 609,000 |
| 2017/05/29 | 1,380 | 1,393 | 1,374 | 1,388 | +8 | +0.6% | 507,400 |
| 2017/05/26 | 1,370 | 1,395 | 1,370 | 1,380 | +34 | +2.5% | 1,505,300 |
| 2017/05/25 | 1,332 | 1,351 | 1,331 | 1,346 | +9 | +0.7% | 783,600 |
| 2017/05/24 | 1,340 | 1,344 | 1,329 | 1,337 | +2 | +0.1% | 381,600 |
| 2017/05/23 | 1,345 | 1,352 | 1,326 | 1,335 | +3 | +0.2% | 633,900 |
| 2017/05/22 | 1,339 | 1,341 | 1,325 | 1,332 | -7 | -0.5% | 694,900 |
| 2017/05/19 | 1,335 | 1,347 | 1,319 | 1,339 | +3 | +0.2% | 860,400 |
| 2017/05/18 | 1,329 | 1,343 | 1,321 | 1,336 | -16 | -1.2% | 732,100 |
| 2017/05/17 | 1,345 | 1,356 | 1,345 | 1,352 | -4 | -0.3% | 624,900 |
| 2017/05/16 | 1,357 | 1,374 | 1,345 | 1,356 | -1 | -0.1% | 659,600 |
| 2017/05/15 | 1,324 | 1,367 | 1,324 | 1,357 | +13 | +1% | 653,800 |
| 2017/05/12 | 1,349 | 1,358 | 1,335 | 1,344 | -18 | -1.3% | 768,900 |
| 2017/05/11 | 1,360 | 1,372 | 1,356 | 1,362 | +9 | +0.7% | 498,700 |
1901～
1950
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
