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 |
|---|---|---|---|---|---|---|---|
| 2014/09/09 | 937 | 939 | 929 | 929 | +2 | +0.2% | 471,000 |
| 2014/09/08 | 932 | 933 | 920 | 927 | +10 | +1.1% | 654,000 |
| 2014/09/05 | 937 | 942 | 912 | 917 | -25 | -2.7% | 1,069,000 |
| 2014/09/04 | 956 | 960 | 938 | 942 | -12 | -1.3% | 750,000 |
| 2014/09/03 | 978 | 978 | 950 | 954 | -10 | -1% | 583,000 |
| 2014/09/02 | 968 | 974 | 959 | 964 | +2 | +0.2% | 315,000 |
| 2014/09/01 | 968 | 971 | 960 | 962 | -14 | -1.4% | 405,000 |
| 2014/08/29 | 957 | 980 | 957 | 976 | +10 | +1% | 651,000 |
| 2014/08/28 | 984 | 989 | 964 | 966 | -29 | -2.9% | 587,000 |
| 2014/08/27 | 998 | 1,007 | 985 | 995 | -9 | -0.9% | 487,000 |
| 2014/08/26 | 1,010 | 1,020 | 1,002 | 1,004 | -4 | -0.4% | 356,000 |
| 2014/08/25 | 1,018 | 1,023 | 1,005 | 1,008 | -14 | -1.4% | 497,000 |
| 2014/08/22 | 1,029 | 1,042 | 1,016 | 1,022 | -8 | -0.8% | 468,000 |
| 2014/08/21 | 1,033 | 1,039 | 1,025 | 1,030 | -3 | -0.3% | 517,000 |
| 2014/08/20 | 1,029 | 1,036 | 1,020 | 1,033 | +5 | +0.5% | 491,000 |
| 2014/08/19 | 1,030 | 1,044 | 1,027 | 1,028 | +1 | +0.1% | 625,000 |
| 2014/08/18 | 1,017 | 1,029 | 1,011 | 1,027 | +22 | +2.2% | 807,000 |
| 2014/08/15 | 995 | 1,010 | 987 | 1,005 | ±0 | ±0% | 758,000 |
| 2014/08/14 | 1,000 | 1,009 | 993 | 1,005 | +8 | +0.8% | 560,000 |
| 2014/08/13 | 978 | 999 | 978 | 997 | +29 | +3% | 907,000 |
| 2014/08/12 | 991 | 997 | 964 | 968 | -13 | -1.3% | 977,000 |
| 2014/08/11 | 978 | 1,008 | 953 | 981 | -72 | -6.8% | 1,755,000 |
| 2014/08/08 | 1,068 | 1,092 | 1,048 | 1,053 | -39 | -3.6% | 497,000 |
| 2014/08/07 | 1,069 | 1,099 | 1,066 | 1,092 | +23 | +2.2% | 619,000 |
| 2014/08/06 | 1,086 | 1,088 | 1,064 | 1,069 | -11 | -1% | 392,000 |
| 2014/08/05 | 1,108 | 1,112 | 1,078 | 1,080 | -32 | -2.9% | 469,000 |
| 2014/08/04 | 1,110 | 1,122 | 1,108 | 1,112 | -7 | -0.6% | 293,000 |
| 2014/08/01 | 1,101 | 1,123 | 1,101 | 1,119 | -3 | -0.3% | 358,000 |
| 2014/07/31 | 1,122 | 1,131 | 1,115 | 1,122 | +5 | +0.4% | 481,000 |
| 2014/07/30 | 1,117 | 1,122 | 1,110 | 1,117 | ±0 | ±0% | 326,000 |
| 2014/07/29 | 1,115 | 1,122 | 1,111 | 1,117 | -5 | -0.4% | 244,000 |
| 2014/07/28 | 1,115 | 1,126 | 1,113 | 1,122 | +7 | +0.6% | 248,000 |
| 2014/07/25 | 1,107 | 1,119 | 1,102 | 1,115 | +17 | +1.5% | 576,000 |
| 2014/07/24 | 1,107 | 1,113 | 1,089 | 1,098 | -17 | -1.5% | 667,000 |
| 2014/07/23 | 1,127 | 1,127 | 1,115 | 1,115 | -3 | -0.3% | 323,000 |
| 2014/07/22 | 1,111 | 1,122 | 1,100 | 1,118 | +7 | +0.6% | 535,000 |
| 2014/07/18 | 1,112 | 1,114 | 1,105 | 1,111 | -27 | -2.4% | 544,000 |
| 2014/07/17 | 1,130 | 1,144 | 1,128 | 1,138 | +5 | +0.4% | 367,000 |
| 2014/07/16 | 1,135 | 1,140 | 1,127 | 1,133 | -6 | -0.5% | 438,000 |
| 2014/07/15 | 1,132 | 1,143 | 1,131 | 1,139 | +5 | +0.4% | 467,000 |
| 2014/07/14 | 1,124 | 1,142 | 1,124 | 1,134 | -20 | -1.7% | 685,000 |
| 2014/07/11 | 1,139 | 1,156 | 1,137 | 1,154 | +2 | +0.2% | 248,000 |
| 2014/07/10 | 1,190 | 1,190 | 1,148 | 1,152 | -26 | -2.2% | 689,000 |
| 2014/07/09 | 1,180 | 1,187 | 1,174 | 1,178 | -11 | -0.9% | 217,000 |
| 2014/07/08 | 1,194 | 1,202 | 1,174 | 1,189 | -5 | -0.4% | 428,000 |
| 2014/07/07 | 1,205 | 1,212 | 1,192 | 1,194 | -15 | -1.2% | 474,000 |
| 2014/07/04 | 1,194 | 1,212 | 1,193 | 1,209 | +17 | +1.4% | 603,000 |
| 2014/07/03 | 1,195 | 1,202 | 1,179 | 1,192 | +17 | +1.4% | 578,000 |
| 2014/07/02 | 1,184 | 1,199 | 1,168 | 1,175 | -8 | -0.7% | 611,000 |
| 2014/07/01 | 1,147 | 1,186 | 1,145 | 1,183 | +33 | +2.9% | 915,000 |
2601～
2650
件表示中 / 3693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% | 17.39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 | 268,800円 | +1.4% | -14.7% | 2.42% | 10.73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 | 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 | 1.15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 | 349,000円 | +3.2% | +13.9% | 1.15% | 13.42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
