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 |
|---|---|---|---|---|---|---|---|
| 2015/06/11 | 1,473 | 1,491 | 1,450 | 1,471 | +20 | +1.4% | 1,141,300 |
| 2015/06/10 | 1,446 | 1,462 | 1,431 | 1,451 | -10 | -0.7% | 1,717,900 |
| 2015/06/09 | 1,495 | 1,513 | 1,460 | 1,461 | -20 | -1.4% | 1,219,500 |
| 2015/06/08 | 1,490 | 1,505 | 1,473 | 1,481 | -24 | -1.6% | 977,500 |
| 2015/06/05 | 1,512 | 1,514 | 1,489 | 1,505 | -5 | -0.3% | 1,010,100 |
| 2015/06/04 | 1,547 | 1,549 | 1,506 | 1,510 | -38 | -2.5% | 899,300 |
| 2015/06/03 | 1,552 | 1,571 | 1,529 | 1,548 | -4 | -0.3% | 676,100 |
| 2015/06/02 | 1,560 | 1,574 | 1,532 | 1,552 | +9 | +0.6% | 749,200 |
| 2015/06/01 | 1,548 | 1,548 | 1,526 | 1,543 | +8 | +0.5% | 499,100 |
| 2015/05/29 | 1,557 | 1,565 | 1,517 | 1,535 | -22 | -1.4% | 1,700,100 |
| 2015/05/28 | 1,602 | 1,603 | 1,535 | 1,557 | -45 | -2.8% | 2,055,800 |
| 2015/05/27 | 1,620 | 1,620 | 1,584 | 1,602 | -25 | -1.5% | 1,532,500 |
| 2015/05/26 | 1,611 | 1,640 | 1,606 | 1,627 | +56 | +3.6% | 1,646,900 |
| 2015/05/25 | 1,562 | 1,573 | 1,546 | 1,571 | +12 | +0.8% | 756,300 |
| 2015/05/22 | 1,541 | 1,567 | 1,538 | 1,559 | +24 | +1.6% | 783,100 |
| 2015/05/21 | 1,535 | 1,540 | 1,514 | 1,535 | +5 | +0.3% | 971,300 |
| 2015/05/20 | 1,530 | 1,545 | 1,511 | 1,530 | +19 | +1.3% | 1,027,100 |
| 2015/05/19 | 1,498 | 1,522 | 1,493 | 1,511 | +27 | +1.8% | 957,600 |
| 2015/05/18 | 1,481 | 1,490 | 1,460 | 1,484 | +17 | +1.2% | 1,177,000 |
| 2015/05/15 | 1,450 | 1,478 | 1,444 | 1,467 | +36 | +2.5% | 1,262,400 |
| 2015/05/14 | 1,450 | 1,461 | 1,405 | 1,431 | +75 | +5.5% | 1,684,900 |
| 2015/05/13 | 1,366 | 1,379 | 1,329 | 1,356 | -30 | -2.2% | 901,000 |
| 2015/05/12 | 1,358 | 1,402 | 1,336 | 1,386 | +16 | +1.2% | 934,100 |
| 2015/05/11 | 1,377 | 1,391 | 1,359 | 1,370 | +10 | +0.7% | 800,300 |
| 2015/05/08 | 1,349 | 1,368 | 1,348 | 1,360 | +12 | +0.9% | 544,600 |
| 2015/05/07 | 1,342 | 1,379 | 1,341 | 1,348 | -17 | -1.2% | 766,500 |
| 2015/05/01 | 1,380 | 1,380 | 1,348 | 1,365 | -13 | -0.9% | 604,200 |
| 2015/04/30 | 1,382 | 1,390 | 1,358 | 1,378 | -34 | -2.4% | 844,600 |
| 2015/04/28 | 1,395 | 1,416 | 1,383 | 1,412 | +8 | +0.6% | 501,400 |
| 2015/04/27 | 1,401 | 1,444 | 1,397 | 1,404 | +2 | +0.1% | 650,100 |
| 2015/04/24 | 1,406 | 1,416 | 1,399 | 1,402 | -14 | -1% | 767,400 |
| 2015/04/23 | 1,380 | 1,431 | 1,371 | 1,416 | +52 | +3.8% | 1,734,900 |
| 2015/04/22 | 1,372 | 1,372 | 1,340 | 1,364 | +2 | +0.1% | 660,700 |
| 2015/04/21 | 1,355 | 1,370 | 1,343 | 1,362 | +2 | +0.1% | 744,400 |
| 2015/04/20 | 1,369 | 1,389 | 1,357 | 1,360 | -29 | -2.1% | 925,000 |
| 2015/04/17 | 1,327 | 1,397 | 1,327 | 1,389 | +67 | +5.1% | 1,884,100 |
| 2015/04/16 | 1,333 | 1,338 | 1,303 | 1,322 | ±0 | ±0% | 1,166,700 |
| 2015/04/15 | 1,306 | 1,325 | 1,292 | 1,322 | +7 | +0.5% | 814,000 |
| 2015/04/14 | 1,293 | 1,315 | 1,284 | 1,315 | +16 | +1.2% | 783,100 |
| 2015/04/13 | 1,310 | 1,313 | 1,283 | 1,299 | -16 | -1.2% | 726,200 |
| 2015/04/10 | 1,327 | 1,333 | 1,301 | 1,315 | -6 | -0.5% | 764,900 |
| 2015/04/09 | 1,316 | 1,338 | 1,314 | 1,321 | -3 | -0.2% | 844,000 |
| 2015/04/08 | 1,350 | 1,365 | 1,320 | 1,324 | -13 | -1% | 1,072,400 |
| 2015/04/07 | 1,341 | 1,397 | 1,327 | 1,337 | -1 | -0.1% | 1,441,800 |
| 2015/04/06 | 1,325 | 1,362 | 1,316 | 1,338 | ±0 | ±0% | 1,051,300 |
| 2015/04/03 | 1,342 | 1,384 | 1,314 | 1,338 | -1 | -0.1% | 1,462,900 |
| 2015/04/02 | 1,322 | 1,366 | 1,316 | 1,339 | +41 | +3.2% | 2,068,400 |
| 2015/04/01 | 1,295 | 1,312 | 1,273 | 1,298 | -5 | -0.4% | 1,057,000 |
| 2015/03/31 | 1,328 | 1,350 | 1,300 | 1,303 | -8 | -0.6% | 1,047,700 |
| 2015/03/30 | 1,300 | 1,325 | 1,290 | 1,311 | -2 | -0.2% | 1,002,300 |
2451～
2500
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 | 220,300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 | 354,400円 | +10.8% | -9.1% | 2.96% | 10.22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 | 153,800円 | +3.8% | -29.9% | 2.21% | 18.04倍 | 1.14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 | 323,100円 | +13.0% | +22.7% | 2.29% | 19.53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 | 300,800円 | +3.9% | +0.2% | 2.96% | 10.12倍 | 0.99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
