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 |
|---|---|---|---|---|---|---|---|
| 2015/01/16 | 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 |
| 2014/11/21 | 1,059 | 1,059 | 1,037 | 1,047 | -12 | -1.1% | 924,000 |
| 2014/11/20 | 1,082 | 1,084 | 1,058 | 1,059 | -24 | -2.2% | 814,000 |
| 2014/11/19 | 1,074 | 1,091 | 1,074 | 1,083 | +18 | +1.7% | 1,813,000 |
| 2014/11/18 | 1,039 | 1,068 | 1,039 | 1,065 | +26 | +2.5% | 1,552,000 |
| 2014/11/17 | 1,039 | 1,052 | 1,025 | 1,039 | -12 | -1.1% | 1,316,000 |
| 2014/11/14 | 1,053 | 1,060 | 1,039 | 1,051 | +10 | +1% | 885,000 |
| 2014/11/13 | 1,026 | 1,058 | 1,026 | 1,041 | -15 | -1.4% | 2,114,000 |
| 2014/11/12 | 1,042 | 1,083 | 1,018 | 1,056 | +119 | +12.7% | 4,402,000 |
| 2014/11/11 | 923 | 937 | 918 | 937 | +14 | +1.5% | 644,000 |
| 2014/11/10 | 905 | 926 | 895 | 923 | +20 | +2.2% | 862,000 |
| 2014/11/07 | 908 | 909 | 900 | 903 | +2 | +0.2% | 553,000 |
| 2014/11/06 | 912 | 913 | 897 | 901 | -9 | -1% | 782,000 |
| 2014/11/05 | 899 | 912 | 891 | 910 | +13 | +1.4% | 772,000 |
| 2014/11/04 | 910 | 910 | 890 | 897 | +31 | +3.6% | 1,696,000 |
| 2014/10/31 | 843 | 869 | 834 | 866 | +32 | +3.8% | 986,000 |
| 2014/10/30 | 825 | 849 | 825 | 834 | +7 | +0.8% | 1,185,000 |
2551～
2600
件表示中 / 3726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 | 220,600円 | +10.4% | +36.2% | 4.62% | 14.94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 急 | 154,300円 | +3.8% | -29.9% | 2.20% | 18.10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 王 | 352,700円 | +10.8% | -9.1% | 2.98% | 10.18倍 | 1.00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 |
| ニッコンＨＤ | 323,000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 | 299,700円 | +3.9% | +0.2% | 2.97% | 10.08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
