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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 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 |
| 2015/03/27 | 1,306 | 1,342 | 1,303 | 1,313 | +11 | +0.8% | 1,240,200 |
| 2015/03/26 | 1,338 | 1,338 | 1,283 | 1,302 | -48 | -3.6% | 2,085,400 |
| 2015/03/25 | 1,400 | 1,403 | 1,342 | 1,350 | -66 | -4.7% | 1,349,100 |
| 2015/03/24 | 1,420 | 1,447 | 1,398 | 1,416 | -25 | -1.7% | 469,200 |
| 2015/03/23 | 1,409 | 1,441 | 1,409 | 1,441 | +31 | +2.2% | 478,200 |
| 2015/03/20 | 1,421 | 1,430 | 1,400 | 1,410 | -6 | -0.4% | 377,600 |
| 2015/03/19 | 1,446 | 1,446 | 1,415 | 1,416 | -24 | -1.7% | 811,500 |
| 2015/03/18 | 1,412 | 1,440 | 1,410 | 1,440 | +38 | +2.7% | 653,700 |
| 2015/03/17 | 1,430 | 1,434 | 1,389 | 1,402 | -21 | -1.5% | 1,083,200 |
| 2015/03/16 | 1,445 | 1,446 | 1,408 | 1,423 | -38 | -2.6% | 890,000 |
| 2015/03/13 | 1,477 | 1,484 | 1,452 | 1,461 | -5 | -0.3% | 1,186,100 |
| 2015/03/12 | 1,442 | 1,468 | 1,433 | 1,466 | +41 | +2.9% | 1,067,800 |
| 2015/03/11 | 1,420 | 1,440 | 1,414 | 1,425 | +12 | +0.8% | 966,400 |
| 2015/03/10 | 1,396 | 1,415 | 1,379 | 1,413 | +27 | +1.9% | 1,244,400 |
| 2015/03/09 | 1,366 | 1,392 | 1,353 | 1,386 | -3 | -0.2% | 1,199,100 |
| 2015/03/06 | 1,399 | 1,409 | 1,377 | 1,389 | +7 | +0.5% | 1,124,700 |
| 2015/03/05 | 1,383 | 1,411 | 1,368 | 1,382 | -23 | -1.6% | 1,288,700 |
| 2015/03/04 | 1,393 | 1,426 | 1,393 | 1,405 | -18 | -1.3% | 1,385,100 |
| 2015/03/03 | 1,428 | 1,435 | 1,410 | 1,423 | +9 | +0.6% | 1,026,800 |
| 2015/03/02 | 1,369 | 1,432 | 1,369 | 1,414 | +52 | +3.8% | 1,468,700 |
| 2015/02/27 | 1,360 | 1,375 | 1,349 | 1,362 | +15 | +1.1% | 1,246,000 |
| 2015/02/26 | 1,305 | 1,349 | 1,303 | 1,347 | +47 | +3.6% | 1,014,000 |
| 2015/02/25 | 1,304 | 1,316 | 1,296 | 1,300 | -11 | -0.8% | 544,000 |
| 2015/02/24 | 1,326 | 1,340 | 1,307 | 1,311 | -16 | -1.2% | 854,000 |
| 2015/02/23 | 1,314 | 1,338 | 1,309 | 1,327 | +24 | +1.8% | 1,015,000 |
| 2015/02/20 | 1,293 | 1,308 | 1,288 | 1,303 | +9 | +0.7% | 735,000 |
| 2015/02/19 | 1,271 | 1,303 | 1,271 | 1,294 | +9 | +0.7% | 935,000 |
| 2015/02/18 | 1,300 | 1,317 | 1,266 | 1,285 | +41 | +3.3% | 2,338,000 |
| 2015/02/17 | 1,272 | 1,275 | 1,243 | 1,244 | -19 | -1.5% | 848,000 |
| 2015/02/16 | 1,265 | 1,285 | 1,263 | 1,263 | +2 | +0.2% | 616,000 |
| 2015/02/13 | 1,285 | 1,299 | 1,260 | 1,261 | -30 | -2.3% | 1,267,000 |
| 2015/02/12 | 1,250 | 1,301 | 1,239 | 1,291 | +105 | +8.9% | 2,271,000 |
| 2015/02/10 | 1,196 | 1,224 | 1,171 | 1,186 | -19 | -1.6% | 963,000 |
2451～
2500
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 | 230,100円 | +13.8% | +38.5% | 4.35% | 17.40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 | 268,800円 | +1.4% | -14.7% | 2.42% | 10.73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 | 152,900円 | +8.0% | +9.9% | 1.18% | 19.51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 |
| 京阪ＨＤ | 349,000円 | +3.2% | +13.9% | 1.15% | 13.42倍 | 1.14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
