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 |
|---|---|---|---|---|---|---|---|
| 2014/08/15 | 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 |
| 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 |
2651～
2700
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
