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 |
|---|---|---|---|---|---|---|---|
| 2017/08/22 | 1,480 | 1,485 | 1,474 | 1,481 | -1 | -0.1% | 357,000 |
| 2017/08/21 | 1,480 | 1,492 | 1,476 | 1,482 | +7 | +0.5% | 459,500 |
| 2017/08/18 | 1,483 | 1,485 | 1,470 | 1,475 | -22 | -1.5% | 454,100 |
| 2017/08/17 | 1,506 | 1,520 | 1,497 | 1,497 | -14 | -0.9% | 540,200 |
| 2017/08/16 | 1,480 | 1,518 | 1,479 | 1,511 | +27 | +1.8% | 594,000 |
| 2017/08/15 | 1,480 | 1,499 | 1,478 | 1,484 | +23 | +1.6% | 607,600 |
| 2017/08/14 | 1,452 | 1,472 | 1,448 | 1,461 | -19 | -1.3% | 662,400 |
| 2017/08/10 | 1,484 | 1,495 | 1,470 | 1,480 | +2 | +0.1% | 466,100 |
| 2017/08/09 | 1,497 | 1,504 | 1,467 | 1,478 | -27 | -1.8% | 572,900 |
| 2017/08/08 | 1,508 | 1,518 | 1,492 | 1,505 | -1 | -0.1% | 349,500 |
| 2017/08/07 | 1,513 | 1,521 | 1,504 | 1,506 | +9 | +0.6% | 465,700 |
| 2017/08/04 | 1,504 | 1,506 | 1,496 | 1,497 | -6 | -0.4% | 279,800 |
| 2017/08/03 | 1,509 | 1,513 | 1,495 | 1,503 | +2 | +0.1% | 402,100 |
| 2017/08/02 | 1,509 | 1,511 | 1,493 | 1,501 | ±0 | ±0% | 305,400 |
| 2017/08/01 | 1,498 | 1,502 | 1,489 | 1,501 | +15 | +1% | 360,400 |
| 2017/07/31 | 1,493 | 1,497 | 1,478 | 1,486 | +4 | +0.3% | 675,600 |
| 2017/07/28 | 1,482 | 1,484 | 1,465 | 1,482 | +2 | +0.1% | 364,200 |
| 2017/07/27 | 1,474 | 1,494 | 1,469 | 1,480 | +13 | +0.9% | 431,900 |
| 2017/07/26 | 1,481 | 1,496 | 1,462 | 1,467 | +4 | +0.3% | 416,300 |
| 2017/07/25 | 1,486 | 1,488 | 1,459 | 1,463 | -16 | -1.1% | 380,500 |
| 2017/07/24 | 1,485 | 1,488 | 1,466 | 1,479 | -3 | -0.2% | 316,300 |
| 2017/07/21 | 1,500 | 1,500 | 1,480 | 1,482 | -27 | -1.8% | 281,600 |
| 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 |
1951～
2000
件表示中 / 3764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 | 233,600円 | +10.4% | +36.2% | 4.37% | 15.84倍 | 0.88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 | 378,300円 | +10.8% | -9.1% | 2.78% | 10.91倍 | 1.08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 | 159,400円 | +3.8% | -29.9% | 2.13% | 18.50倍 | 1.16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 | 332,000円 | +13.0% | +22.7% | 2.23% | 20.07倍 | 1.66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 |
| センコーＧＨＤ | 201,900円 | +6.5% | +12.5% | 2.48% | 15.99倍 | 1.59倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
