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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,213.5 | 2,221.5 | 2,202 | 2,202 | -14 | -0.6% | 399,200 |
| 2024/07/04 | 2,200 | 2,220 | 2,196.5 | 2,216 | +11 | +0.5% | 407,300 |
| 2024/07/03 | 2,199.5 | 2,223 | 2,195 | 2,205 | +11.5 | +0.5% | 755,600 |
| 2024/07/02 | 2,181 | 2,195 | 2,175 | 2,193.5 | +18.5 | +0.9% | 538,600 |
| 2024/07/01 | 2,172.5 | 2,195 | 2,171 | 2,175 | +4.5 | +0.2% | 622,200 |
| 2024/06/28 | 2,170 | 2,186 | 2,158 | 2,170.5 | -9.5 | -0.4% | 506,200 |
| 2024/06/27 | 2,161 | 2,183 | 2,160 | 2,180 | +28 | +1.3% | 451,900 |
| 2024/06/26 | 2,144 | 2,157 | 2,131.5 | 2,152 | +14.5 | +0.7% | 451,000 |
| 2024/06/25 | 2,127 | 2,143 | 2,119 | 2,137.5 | +25.5 | +1.2% | 378,500 |
| 2024/06/24 | 2,139.5 | 2,149 | 2,110.5 | 2,112 | -10.5 | -0.5% | 575,700 |
| 2024/06/21 | 2,122 | 2,153.5 | 2,117 | 2,122.5 | +9 | +0.4% | 819,800 |
| 2024/06/20 | 2,113.5 | 2,136.5 | 2,113.5 | 2,113.5 | +14 | +0.7% | 822,100 |
| 2024/06/19 | 2,083 | 2,099.5 | 2,074 | 2,099.5 | +47 | +2.3% | 471,000 |
| 2024/06/18 | 2,084.5 | 2,086.5 | 2,052.5 | 2,052.5 | -10 | -0.5% | 285,600 |
| 2024/06/17 | 2,066 | 2,066 | 2,038 | 2,062.5 | -4.5 | -0.2% | 311,600 |
| 2024/06/14 | 2,039 | 2,073 | 2,035 | 2,067 | +22.5 | +1.1% | 321,000 |
| 2024/06/13 | 2,046 | 2,056 | 2,034 | 2,044.5 | -3 | -0.1% | 260,600 |
| 2024/06/12 | 2,056.5 | 2,073 | 2,045 | 2,047.5 | -4.5 | -0.2% | 245,400 |
| 2024/06/11 | 2,074 | 2,086 | 2,052 | 2,052 | -19.5 | -0.9% | 263,400 |
| 2024/06/10 | 2,055 | 2,084.5 | 2,047.5 | 2,071.5 | +29 | +1.4% | 265,500 |
| 2024/06/07 | 2,062.5 | 2,062.5 | 2,042.5 | 2,042.5 | -4.5 | -0.2% | 262,900 |
| 2024/06/06 | 2,063 | 2,063 | 2,041 | 2,047 | -19 | -0.9% | 278,700 |
| 2024/06/05 | 2,050.5 | 2,067.5 | 2,035.5 | 2,066 | -7 | -0.3% | 348,200 |
| 2024/06/04 | 2,080 | 2,084 | 2,061 | 2,073 | -18.5 | -0.9% | 351,000 |
| 2024/06/03 | 2,058.5 | 2,099.5 | 2,057.5 | 2,091.5 | +44 | +2.1% | 696,800 |
| 2024/05/31 | 2,028.5 | 2,047.5 | 2,014 | 2,047.5 | +33 | +1.6% | 1,014,300 |
| 2024/05/30 | 2,006 | 2,020 | 1,995 | 2,014.5 | -0.5 | ±0% | 428,000 |
| 2024/05/29 | 2,029.5 | 2,035 | 2,011.5 | 2,015 | -11 | -0.5% | 360,600 |
| 2024/05/28 | 2,046.5 | 2,053.5 | 2,026 | 2,026 | -32.5 | -1.6% | 416,100 |
| 2024/05/27 | 2,075 | 2,075 | 2,038 | 2,058.5 | -1 | ±0% | 324,400 |
| 2024/05/24 | 2,066 | 2,070.5 | 2,046 | 2,059.5 | +10 | +0.5% | 412,900 |
| 2024/05/23 | 2,040 | 2,066 | 2,024 | 2,049.5 | +29 | +1.4% | 582,800 |
| 2024/05/22 | 2,033.5 | 2,040 | 2,008.5 | 2,020.5 | -16.5 | -0.8% | 811,900 |
| 2024/05/21 | 2,089 | 2,090.5 | 2,032.5 | 2,037 | -55.5 | -2.7% | 733,300 |
| 2024/05/20 | 2,088.5 | 2,098 | 2,078.5 | 2,092.5 | +14.5 | +0.7% | 344,800 |
| 2024/05/17 | 2,093 | 2,097.5 | 2,075.5 | 2,078 | -26.5 | -1.3% | 311,100 |
| 2024/05/16 | 2,098 | 2,119 | 2,076.5 | 2,104.5 | +19.5 | +0.9% | 416,500 |
| 2024/05/15 | 2,088 | 2,134 | 2,076.5 | 2,085 | -60.5 | -2.8% | 987,400 |
| 2024/05/14 | 2,120 | 2,155.5 | 2,113.5 | 2,145.5 | +19.5 | +0.9% | 426,900 |
| 2024/05/13 | 2,142.5 | 2,142.5 | 2,111 | 2,126 | -19 | -0.9% | 489,800 |
| 2024/05/10 | 2,114 | 2,152.5 | 2,112 | 2,145 | +54.5 | +2.6% | 481,200 |
| 2024/05/09 | 2,109.5 | 2,109.5 | 2,088 | 2,090.5 | -15 | -0.7% | 526,100 |
| 2024/05/08 | 2,110 | 2,121.5 | 2,094.5 | 2,105.5 | -19.5 | -0.9% | 391,800 |
| 2024/05/07 | 2,122 | 2,134 | 2,112 | 2,125 | +24 | +1.1% | 315,300 |
| 2024/05/02 | 2,121.5 | 2,121.5 | 2,100.5 | 2,101 | -6.5 | -0.3% | 232,300 |
| 2024/05/01 | 2,117.5 | 2,125 | 2,096.5 | 2,107.5 | -7.5 | -0.4% | 298,100 |
| 2024/04/30 | 2,160 | 2,163.5 | 2,096.5 | 2,115 | -30 | -1.4% | 588,600 |
| 2024/04/26 | 2,120 | 2,150 | 2,118 | 2,145 | +14 | +0.7% | 291,100 |
| 2024/04/25 | 2,139 | 2,144.5 | 2,127 | 2,131 | -14 | -0.7% | 174,700 |
| 2024/04/24 | 2,127.5 | 2,155.5 | 2,120 | 2,145 | +21.5 | +1% | 268,600 |
201～
250
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
