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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,250 | 1,252 | 1,233 | 1,235 | -15 | -1.2% | 1,413,500 |
| 2015/12/01 | 1,265 | 1,275 | 1,243 | 1,250 | +2 | +0.2% | 857,700 |
| 2015/11/30 | 1,274 | 1,278 | 1,243 | 1,248 | -15 | -1.2% | 872,500 |
| 2015/11/27 | 1,274 | 1,285 | 1,261 | 1,263 | -7 | -0.6% | 528,900 |
| 2015/11/26 | 1,288 | 1,296 | 1,267 | 1,270 | -6 | -0.5% | 1,070,600 |
| 2015/11/25 | 1,293 | 1,300 | 1,271 | 1,276 | -30 | -2.3% | 1,334,500 |
| 2015/11/24 | 1,321 | 1,330 | 1,297 | 1,306 | -39 | -2.9% | 1,353,000 |
| 2015/11/20 | 1,324 | 1,355 | 1,312 | 1,345 | +26 | +2% | 1,460,100 |
| 2015/11/19 | 1,329 | 1,341 | 1,310 | 1,319 | +10 | +0.8% | 1,099,900 |
| 2015/11/18 | 1,340 | 1,348 | 1,302 | 1,309 | -16 | -1.2% | 1,211,000 |
| 2015/11/17 | 1,325 | 1,339 | 1,304 | 1,325 | +18 | +1.4% | 1,422,800 |
| 2015/11/16 | 1,303 | 1,322 | 1,298 | 1,307 | -19 | -1.4% | 748,900 |
| 2015/11/13 | 1,324 | 1,327 | 1,305 | 1,326 | -14 | -1% | 671,100 |
| 2015/11/12 | 1,310 | 1,344 | 1,308 | 1,340 | +35 | +2.7% | 1,490,700 |
| 2015/11/11 | 1,306 | 1,327 | 1,252 | 1,305 | -57 | -4.2% | 2,149,900 |
| 2015/11/10 | 1,363 | 1,376 | 1,350 | 1,362 | -18 | -1.3% | 595,800 |
| 2015/11/09 | 1,384 | 1,390 | 1,372 | 1,380 | +7 | +0.5% | 534,900 |
| 2015/11/06 | 1,405 | 1,405 | 1,360 | 1,373 | -35 | -2.5% | 845,800 |
| 2015/11/05 | 1,371 | 1,408 | 1,369 | 1,408 | +38 | +2.8% | 711,200 |
| 2015/11/04 | 1,415 | 1,423 | 1,366 | 1,370 | -19 | -1.4% | 1,076,700 |
| 2015/11/02 | 1,417 | 1,417 | 1,386 | 1,389 | -55 | -3.8% | 846,900 |
| 2015/10/30 | 1,402 | 1,450 | 1,382 | 1,444 | +33 | +2.3% | 1,740,400 |
| 2015/10/29 | 1,370 | 1,413 | 1,368 | 1,411 | +52 | +3.8% | 2,666,600 |
| 2015/10/28 | 1,356 | 1,367 | 1,330 | 1,359 | +9 | +0.7% | 1,081,000 |
| 2015/10/27 | 1,379 | 1,388 | 1,346 | 1,350 | -35 | -2.5% | 847,100 |
| 2015/10/26 | 1,385 | 1,400 | 1,374 | 1,385 | +11 | +0.8% | 623,200 |
| 2015/10/23 | 1,402 | 1,413 | 1,370 | 1,374 | +43 | +3.2% | 1,472,200 |
| 2015/10/22 | 1,325 | 1,361 | 1,324 | 1,331 | +14 | +1.1% | 1,109,400 |
| 2015/10/21 | 1,287 | 1,321 | 1,285 | 1,317 | +29 | +2.3% | 943,100 |
| 2015/10/20 | 1,314 | 1,314 | 1,264 | 1,288 | -13 | -1% | 1,150,400 |
| 2015/10/19 | 1,321 | 1,326 | 1,292 | 1,301 | -28 | -2.1% | 768,400 |
| 2015/10/16 | 1,343 | 1,362 | 1,329 | 1,329 | +7 | +0.5% | 727,400 |
| 2015/10/15 | 1,299 | 1,325 | 1,285 | 1,322 | +41 | +3.2% | 894,900 |
| 2015/10/14 | 1,301 | 1,305 | 1,280 | 1,281 | -35 | -2.7% | 649,800 |
| 2015/10/13 | 1,286 | 1,326 | 1,265 | 1,316 | +8 | +0.6% | 1,025,100 |
| 2015/10/09 | 1,259 | 1,310 | 1,253 | 1,308 | +59 | +4.7% | 1,192,400 |
| 2015/10/08 | 1,276 | 1,276 | 1,240 | 1,249 | -26 | -2% | 1,506,100 |
| 2015/10/07 | 1,300 | 1,300 | 1,254 | 1,275 | -27 | -2.1% | 1,358,200 |
| 2015/10/06 | 1,280 | 1,313 | 1,278 | 1,302 | +32 | +2.5% | 1,004,100 |
| 2015/10/05 | 1,270 | 1,280 | 1,252 | 1,270 | +10 | +0.8% | 971,100 |
| 2015/10/02 | 1,298 | 1,299 | 1,254 | 1,260 | -26 | -2% | 1,080,000 |
| 2015/10/01 | 1,255 | 1,306 | 1,220 | 1,286 | +43 | +3.5% | 2,316,800 |
| 2015/09/30 | 1,268 | 1,268 | 1,241 | 1,243 | +26 | +2.1% | 835,300 |
| 2015/09/29 | 1,274 | 1,274 | 1,212 | 1,217 | -85 | -6.5% | 1,649,600 |
| 2015/09/28 | 1,295 | 1,308 | 1,277 | 1,302 | +26 | +2% | 1,973,500 |
| 2015/09/25 | 1,302 | 1,304 | 1,262 | 1,276 | -29 | -2.2% | 1,831,800 |
| 2015/09/24 | 1,319 | 1,342 | 1,305 | 1,305 | -35 | -2.6% | 571,200 |
| 2015/09/18 | 1,352 | 1,358 | 1,328 | 1,340 | -32 | -2.3% | 713,800 |
| 2015/09/17 | 1,384 | 1,388 | 1,356 | 1,372 | -12 | -0.9% | 700,700 |
| 2015/09/16 | 1,408 | 1,408 | 1,377 | 1,384 | +2 | +0.1% | 543,800 |
2301～
2350
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
