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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,218 | 1,227 | 1,203 | 1,205 | -7 | -0.6% | 519,000 |
| 2015/02/06 | 1,207 | 1,221 | 1,207 | 1,212 | +5 | +0.4% | 566,000 |
| 2015/02/05 | 1,223 | 1,238 | 1,207 | 1,207 | -10 | -0.8% | 569,000 |
| 2015/02/04 | 1,247 | 1,257 | 1,211 | 1,217 | -37 | -3% | 1,384,000 |
| 2015/02/03 | 1,297 | 1,303 | 1,252 | 1,254 | -32 | -2.5% | 719,000 |
| 2015/02/02 | 1,279 | 1,287 | 1,259 | 1,286 | -3 | -0.2% | 452,000 |
| 2015/01/30 | 1,310 | 1,321 | 1,287 | 1,289 | -6 | -0.5% | 467,000 |
| 2015/01/29 | 1,290 | 1,309 | 1,288 | 1,295 | +6 | +0.5% | 774,000 |
| 2015/01/28 | 1,282 | 1,297 | 1,280 | 1,289 | -1 | -0.1% | 519,000 |
| 2015/01/27 | 1,275 | 1,297 | 1,275 | 1,290 | +39 | +3.1% | 944,000 |
| 2015/01/26 | 1,209 | 1,261 | 1,209 | 1,251 | +40 | +3.3% | 1,415,000 |
| 2015/01/23 | 1,236 | 1,238 | 1,194 | 1,211 | -16 | -1.3% | 1,224,000 |
| 2015/01/22 | 1,239 | 1,240 | 1,210 | 1,227 | +7 | +0.6% | 1,094,000 |
| 2015/01/21 | 1,191 | 1,223 | 1,188 | 1,220 | +31 | +2.6% | 1,653,000 |
| 2015/01/20 | 1,200 | 1,211 | 1,154 | 1,189 | -34 | -2.8% | 3,317,000 |
| 2015/01/19 | 1,229 | 1,248 | 1,192 | 1,223 | -26 | -2.1% | 1,950,000 |
| 2015/01/16 | 1,245 | 1,257 | 1,227 | 1,249 | -20 | -1.6% | 1,237,000 |
| 2015/01/15 | 1,243 | 1,275 | 1,240 | 1,269 | +48 | +3.9% | 1,325,000 |
| 2015/01/14 | 1,203 | 1,232 | 1,197 | 1,221 | +19 | +1.6% | 1,429,000 |
| 2015/01/13 | 1,198 | 1,209 | 1,190 | 1,202 | -6 | -0.5% | 910,000 |
| 2015/01/09 | 1,202 | 1,225 | 1,201 | 1,208 | +10 | +0.8% | 1,007,000 |
| 2015/01/08 | 1,196 | 1,213 | 1,193 | 1,198 | +5 | +0.4% | 863,000 |
| 2015/01/07 | 1,187 | 1,207 | 1,182 | 1,193 | -14 | -1.2% | 605,000 |
| 2015/01/06 | 1,227 | 1,227 | 1,207 | 1,207 | -34 | -2.7% | 587,000 |
| 2015/01/05 | 1,228 | 1,246 | 1,216 | 1,241 | +23 | +1.9% | 553,000 |
| 2014/12/30 | 1,239 | 1,242 | 1,218 | 1,218 | -15 | -1.2% | 415,000 |
| 2014/12/29 | 1,220 | 1,248 | 1,218 | 1,233 | +25 | +2.1% | 838,000 |
| 2014/12/26 | 1,206 | 1,218 | 1,206 | 1,208 | +2 | +0.2% | 436,000 |
| 2014/12/25 | 1,212 | 1,224 | 1,202 | 1,206 | -20 | -1.6% | 785,000 |
| 2014/12/24 | 1,191 | 1,245 | 1,180 | 1,226 | +70 | +6.1% | 2,454,000 |
| 2014/12/22 | 1,169 | 1,185 | 1,148 | 1,156 | -25 | -2.1% | 1,088,000 |
| 2014/12/19 | 1,181 | 1,199 | 1,173 | 1,181 | +29 | +2.5% | 1,597,000 |
| 2014/12/18 | 1,139 | 1,174 | 1,139 | 1,152 | +22 | +1.9% | 1,035,000 |
| 2014/12/17 | 1,105 | 1,135 | 1,103 | 1,130 | +38 | +3.5% | 1,164,000 |
| 2014/12/16 | 1,070 | 1,096 | 1,065 | 1,092 | +2 | +0.2% | 1,290,000 |
| 2014/12/15 | 1,086 | 1,105 | 1,084 | 1,090 | -19 | -1.7% | 478,000 |
| 2014/12/12 | 1,093 | 1,122 | 1,093 | 1,109 | +17 | +1.6% | 764,000 |
| 2014/12/11 | 1,087 | 1,100 | 1,087 | 1,092 | -25 | -2.2% | 772,000 |
| 2014/12/10 | 1,123 | 1,134 | 1,114 | 1,117 | -21 | -1.8% | 563,000 |
| 2014/12/09 | 1,122 | 1,146 | 1,120 | 1,138 | -12 | -1% | 1,083,000 |
| 2014/12/08 | 1,132 | 1,151 | 1,131 | 1,150 | +8 | +0.7% | 807,000 |
| 2014/12/05 | 1,151 | 1,163 | 1,123 | 1,142 | -26 | -2.2% | 1,077,000 |
| 2014/12/04 | 1,182 | 1,189 | 1,167 | 1,168 | -3 | -0.3% | 922,000 |
| 2014/12/03 | 1,169 | 1,207 | 1,162 | 1,171 | +22 | +1.9% | 1,595,000 |
| 2014/12/02 | 1,145 | 1,159 | 1,135 | 1,149 | +6 | +0.5% | 653,000 |
| 2014/12/01 | 1,131 | 1,144 | 1,128 | 1,143 | +22 | +2% | 863,000 |
| 2014/11/28 | 1,113 | 1,130 | 1,102 | 1,121 | +19 | +1.7% | 651,000 |
| 2014/11/27 | 1,119 | 1,121 | 1,102 | 1,102 | -32 | -2.8% | 922,000 |
| 2014/11/26 | 1,085 | 1,145 | 1,085 | 1,134 | +66 | +6.2% | 1,982,000 |
| 2014/11/25 | 1,059 | 1,069 | 1,051 | 1,068 | +21 | +2% | 857,000 |
2501～
2550
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 | 232,100円 | +13.8% | +38.5% | 4.31% | 17.55倍 | 0.81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 | 270,300円 | +1.4% | -14.7% | 2.40% | 10.79倍 | 0.97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 | 399,400円 | +15.0% | +23.3% | 2.50% | 11.52倍 | 1.14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 | 154,200円 | +8.0% | +9.9% | 1.17% | 19.68倍 | 1.15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 | 351,200円 | +3.2% | +13.9% | 1.14% | 13.51倍 | 1.15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
