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 |
|---|---|---|---|---|---|---|---|
| 2015/03/27 | 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 |
| 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 |
2501～
2550
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 | 220,400円 | +10.4% | +36.2% | 4.63% | 14.93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 | 354,600円 | +10.8% | -9.1% | 2.96% | 10.23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 | 322,600円 | +13.0% | +22.7% | 2.29% | 19.50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 | 300,600円 | +3.9% | +0.2% | 2.96% | 10.11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
