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 |
|---|---|---|---|---|---|---|---|
| 2015/11/06 | 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 |
| 2015/09/15 | 1,390 | 1,414 | 1,374 | 1,382 | -11 | -0.8% | 734,000 |
| 2015/09/14 | 1,390 | 1,419 | 1,382 | 1,393 | -21 | -1.5% | 1,086,600 |
| 2015/09/11 | 1,369 | 1,421 | 1,363 | 1,414 | +30 | +2.2% | 1,185,300 |
| 2015/09/10 | 1,355 | 1,389 | 1,344 | 1,384 | -11 | -0.8% | 849,700 |
| 2015/09/09 | 1,359 | 1,397 | 1,349 | 1,395 | +87 | +6.7% | 1,196,400 |
| 2015/09/08 | 1,348 | 1,369 | 1,305 | 1,308 | +26 | +2% | 1,610,900 |
| 2015/09/07 | 1,275 | 1,294 | 1,255 | 1,282 | -17 | -1.3% | 686,200 |
| 2015/09/04 | 1,342 | 1,344 | 1,292 | 1,299 | -3 | -0.2% | 1,511,000 |
| 2015/09/03 | 1,319 | 1,345 | 1,297 | 1,302 | +25 | +2% | 1,422,500 |
| 2015/09/02 | 1,264 | 1,301 | 1,254 | 1,277 | -19 | -1.5% | 815,900 |
| 2015/09/01 | 1,351 | 1,368 | 1,296 | 1,296 | -51 | -3.8% | 873,300 |
| 2015/08/31 | 1,343 | 1,357 | 1,316 | 1,347 | -8 | -0.6% | 1,012,300 |
| 2015/08/28 | 1,364 | 1,376 | 1,341 | 1,355 | +28 | +2.1% | 783,300 |
| 2015/08/27 | 1,350 | 1,356 | 1,316 | 1,327 | +3 | +0.2% | 1,197,800 |
| 2015/08/26 | 1,311 | 1,333 | 1,290 | 1,324 | +14 | +1.1% | 1,202,400 |
| 2015/08/25 | 1,303 | 1,365 | 1,303 | 1,310 | -68 | -4.9% | 1,545,200 |
| 2015/08/24 | 1,418 | 1,441 | 1,377 | 1,378 | -78 | -5.4% | 1,374,800 |
2351～
2400
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 | 220,200円 | +10.4% | +36.2% | 4.63% | 14.92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 | 354,900円 | +10.8% | -9.1% | 2.96% | 10.24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 | 153,200円 | +3.8% | -29.9% | 2.22% | 17.97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 | 322,000円 | +13.0% | +22.7% | 2.30% | 19.47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 | 297,500円 | +3.9% | +0.2% | 2.99% | 10.01倍 | 0.98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
