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 |
|---|---|---|---|---|---|---|---|
| 2014/06/30 | 1,130 | 1,152 | 1,120 | 1,150 | +31 | +2.8% | 571,000 |
| 2014/06/27 | 1,140 | 1,140 | 1,117 | 1,119 | -10 | -0.9% | 427,000 |
| 2014/06/26 | 1,140 | 1,144 | 1,123 | 1,129 | -9 | -0.8% | 897,000 |
| 2014/06/25 | 1,152 | 1,158 | 1,124 | 1,138 | -32 | -2.7% | 921,000 |
| 2014/06/24 | 1,175 | 1,176 | 1,161 | 1,170 | -5 | -0.4% | 648,000 |
| 2014/06/23 | 1,181 | 1,186 | 1,168 | 1,175 | -4 | -0.3% | 602,000 |
| 2014/06/20 | 1,169 | 1,179 | 1,161 | 1,179 | +19 | +1.6% | 630,000 |
| 2014/06/19 | 1,158 | 1,163 | 1,141 | 1,160 | +6 | +0.5% | 920,000 |
| 2014/06/18 | 1,154 | 1,158 | 1,143 | 1,154 | -6 | -0.5% | 338,000 |
| 2014/06/17 | 1,156 | 1,162 | 1,141 | 1,160 | +10 | +0.9% | 573,000 |
| 2014/06/16 | 1,159 | 1,159 | 1,140 | 1,150 | -17 | -1.5% | 413,000 |
| 2014/06/13 | 1,174 | 1,175 | 1,158 | 1,167 | -4 | -0.3% | 1,165,000 |
| 2014/06/12 | 1,160 | 1,171 | 1,158 | 1,171 | -13 | -1.1% | 569,000 |
| 2014/06/11 | 1,155 | 1,185 | 1,154 | 1,184 | +22 | +1.9% | 736,000 |
| 2014/06/10 | 1,183 | 1,191 | 1,159 | 1,162 | -14 | -1.2% | 933,000 |
| 2014/06/09 | 1,199 | 1,200 | 1,174 | 1,176 | -11 | -0.9% | 775,000 |
| 2014/06/06 | 1,202 | 1,206 | 1,185 | 1,187 | -4 | -0.3% | 974,000 |
| 2014/06/05 | 1,167 | 1,202 | 1,167 | 1,191 | +37 | +3.2% | 1,413,000 |
| 2014/06/04 | 1,140 | 1,154 | 1,132 | 1,154 | +24 | +2.1% | 546,000 |
| 2014/06/03 | 1,147 | 1,156 | 1,121 | 1,130 | -2 | -0.2% | 846,000 |
| 2014/06/02 | 1,128 | 1,135 | 1,124 | 1,132 | +19 | +1.7% | 499,000 |
| 2014/05/30 | 1,132 | 1,140 | 1,112 | 1,113 | -19 | -1.7% | 962,000 |
| 2014/05/29 | 1,125 | 1,135 | 1,103 | 1,132 | -16 | -1.4% | 939,000 |
| 2014/05/28 | 1,143 | 1,155 | 1,143 | 1,148 | +5 | +0.4% | 782,000 |
| 2014/05/27 | 1,143 | 1,151 | 1,132 | 1,143 | +7 | +0.6% | 610,000 |
| 2014/05/26 | 1,139 | 1,139 | 1,118 | 1,136 | +12 | +1.1% | 993,000 |
| 2014/05/23 | 1,117 | 1,130 | 1,117 | 1,124 | +16 | +1.4% | 1,130,000 |
| 2014/05/22 | 1,075 | 1,113 | 1,075 | 1,108 | +50 | +4.7% | 1,271,000 |
| 2014/05/21 | 1,025 | 1,065 | 1,021 | 1,058 | +32 | +3.1% | 1,039,000 |
| 2014/05/20 | 1,026 | 1,034 | 1,023 | 1,026 | ±0 | ±0% | 545,000 |
| 2014/05/19 | 1,030 | 1,042 | 1,024 | 1,026 | -14 | -1.3% | 830,000 |
| 2014/05/16 | 1,035 | 1,044 | 1,026 | 1,040 | -29 | -2.7% | 678,000 |
| 2014/05/15 | 1,066 | 1,092 | 1,044 | 1,069 | +44 | +4.3% | 1,686,000 |
| 2014/05/14 | 1,019 | 1,032 | 1,006 | 1,025 | -7 | -0.7% | 595,000 |
| 2014/05/13 | 1,024 | 1,040 | 1,015 | 1,032 | +17 | +1.7% | 408,000 |
| 2014/05/12 | 1,007 | 1,027 | 1,007 | 1,015 | -5 | -0.5% | 417,000 |
| 2014/05/09 | 1,004 | 1,025 | 1,003 | 1,020 | +5 | +0.5% | 371,000 |
| 2014/05/08 | 992 | 1,024 | 990 | 1,015 | +12 | +1.2% | 655,000 |
| 2014/05/07 | 1,020 | 1,025 | 1,003 | 1,003 | -32 | -3.1% | 572,000 |
| 2014/05/02 | 1,038 | 1,042 | 1,023 | 1,035 | -17 | -1.6% | 541,000 |
| 2014/05/01 | 1,016 | 1,055 | 1,016 | 1,052 | +44 | +4.4% | 886,000 |
| 2014/04/30 | 1,025 | 1,030 | 994 | 1,008 | -4 | -0.4% | 644,000 |
| 2014/04/28 | 1,010 | 1,015 | 1,003 | 1,012 | -7 | -0.7% | 543,000 |
| 2014/04/25 | 1,017 | 1,036 | 1,014 | 1,019 | +7 | +0.7% | 358,000 |
| 2014/04/24 | 1,029 | 1,029 | 1,005 | 1,012 | -19 | -1.8% | 848,000 |
| 2014/04/23 | 1,041 | 1,047 | 1,028 | 1,031 | +9 | +0.9% | 398,000 |
| 2014/04/22 | 1,039 | 1,046 | 1,018 | 1,022 | -11 | -1.1% | 1,013,000 |
| 2014/04/21 | 1,041 | 1,048 | 1,029 | 1,033 | +46 | +4.7% | 1,103,000 |
| 2014/04/18 | 985 | 997 | 981 | 987 | -2 | -0.2% | 836,000 |
| 2014/04/17 | 946 | 999 | 943 | 989 | +46 | +4.9% | 3,868,000 |
2651～
2700
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
