セイヒョーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 10,390 | 10,500 | 9,350 | 10,380 | +420 | +4.2% | 33,100 |
| 2022/06/22 | 8,500 | 9,960 | 8,500 | 9,960 | +1,500 | +17.7% | 32,500 |
| 2022/06/21 | 8,230 | 8,750 | 8,150 | 8,460 | +310 | +3.8% | 12,900 |
| 2022/06/20 | 7,710 | 8,240 | 7,570 | 8,150 | +650 | +8.7% | 9,000 |
| 2022/06/17 | 7,560 | 7,570 | 7,270 | 7,500 | -60 | -0.8% | 3,300 |
| 2022/06/16 | 7,700 | 7,700 | 7,350 | 7,560 | +250 | +3.4% | 3,300 |
| 2022/06/15 | 8,220 | 8,400 | 6,930 | 7,310 | -780 | -9.6% | 17,000 |
| 2022/06/14 | 7,530 | 8,150 | 7,380 | 8,090 | +710 | +9.6% | 12,300 |
| 2022/06/13 | 7,050 | 7,460 | 6,910 | 7,380 | +230 | +3.2% | 3,600 |
| 2022/06/10 | 7,220 | 7,700 | 7,120 | 7,150 | +280 | +4.1% | 11,700 |
| 2022/06/09 | 6,380 | 6,920 | 6,380 | 6,870 | +550 | +8.7% | 8,300 |
| 2022/06/08 | 6,080 | 6,370 | 6,040 | 6,320 | +280 | +4.6% | 5,200 |
| 2022/06/07 | 6,320 | 6,320 | 5,930 | 6,040 | -380 | -5.9% | 9,100 |
| 2022/06/06 | 6,990 | 6,990 | 6,160 | 6,420 | -650 | -9.2% | 7,700 |
| 2022/06/03 | 7,300 | 7,300 | 6,770 | 7,070 | -280 | -3.8% | 6,200 |
| 2022/06/02 | 7,700 | 7,700 | 7,250 | 7,350 | -340 | -4.4% | 3,500 |
| 2022/06/01 | 7,600 | 8,230 | 7,250 | 7,690 | +160 | +2.1% | 10,300 |
| 2022/05/31 | 7,890 | 7,900 | 6,670 | 7,530 | -360 | -4.6% | 14,400 |
| 2022/05/30 | 7,610 | 8,320 | 7,600 | 7,890 | +430 | +5.8% | 26,400 |
| 2022/05/27 | 6,780 | 7,500 | 6,780 | 7,460 | +830 | +12.5% | 19,600 |
| 2022/05/26 | 6,000 | 6,640 | 5,940 | 6,630 | +630 | +10.5% | 11,500 |
| 2022/05/25 | 5,810 | 6,160 | 5,810 | 6,000 | +190 | +3.3% | 6,400 |
| 2022/05/24 | 5,880 | 5,910 | 5,780 | 5,810 | -70 | -1.2% | 2,900 |
| 2022/05/23 | 5,550 | 5,950 | 5,510 | 5,880 | +100 | +1.7% | 10,000 |
| 2022/05/20 | 5,500 | 6,000 | 5,100 | 5,780 | +580 | +11.2% | 15,200 |
| 2022/05/19 | 4,810 | 5,200 | 4,590 | 5,200 | +355 | +7.3% | 3,200 |
| 2022/05/18 | 4,600 | 4,905 | 4,555 | 4,845 | +315 | +7% | 3,900 |
| 2022/05/17 | 4,360 | 4,550 | 4,310 | 4,530 | +100 | +2.3% | 1,800 |
| 2022/05/16 | 4,150 | 4,430 | 4,150 | 4,430 | +325 | +7.9% | 5,900 |
| 2022/05/13 | 4,010 | 4,110 | 4,010 | 4,105 | +35 | +0.9% | 1,600 |
| 2022/05/12 | 4,055 | 4,070 | 4,055 | 4,070 | +15 | +0.4% | 500 |
| 2022/05/11 | 3,960 | 4,055 | 3,960 | 4,055 | +95 | +2.4% | 1,600 |
| 2022/05/10 | 4,055 | 4,055 | 3,870 | 3,960 | -120 | -2.9% | 2,800 |
| 2022/05/09 | 3,845 | 4,200 | 3,830 | 4,080 | +235 | +6.1% | 6,200 |
| 2022/05/06 | 3,795 | 3,845 | 3,795 | 3,845 | +50 | +1.3% | 600 |
| 2022/05/02 | 3,795 | 3,795 | 3,780 | 3,795 | -15 | -0.4% | 400 |
| 2022/04/28 | 3,730 | 3,810 | 3,730 | 3,810 | +10 | +0.3% | 1,300 |
| 2022/04/27 | 3,805 | 3,805 | 3,800 | 3,800 | ±0 | ±0% | 300 |
| 2022/04/26 | 3,825 | 3,830 | 3,795 | 3,800 | +10 | +0.3% | 900 |
| 2022/04/25 | 3,790 | 3,885 | 3,775 | 3,790 | -30 | -0.8% | 2,100 |
| 2022/04/22 | 3,770 | 3,820 | 3,770 | 3,820 | +10 | +0.3% | 800 |
| 2022/04/21 | 3,900 | 3,950 | 3,750 | 3,810 | -80 | -2.1% | 5,100 |
| 2022/04/20 | 3,715 | 3,895 | 3,715 | 3,890 | +155 | +4.1% | 5,500 |
| 2022/04/19 | 3,730 | 3,770 | 3,700 | 3,735 | +35 | +0.9% | 3,900 |
| 2022/04/18 | 3,695 | 3,740 | 3,660 | 3,700 | +215 | +6.2% | 6,300 |
| 2022/04/15 | 3,430 | 3,500 | 3,395 | 3,485 | +55 | +1.6% | 900 |
| 2022/04/14 | 3,435 | 3,495 | 3,430 | 3,430 | -75 | -2.1% | 1,700 |
| 2022/04/13 | 3,490 | 3,580 | 3,490 | 3,505 | +15 | +0.4% | 2,400 |
| 2022/04/12 | 3,530 | 3,530 | 3,360 | 3,490 | -30 | -0.9% | 2,500 |
| 2022/04/11 | 3,970 | 3,970 | 3,515 | 3,520 | +250 | +7.6% | 19,700 |
701～
750
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「セイヒョー」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 |
|---|---|---|---|---|---|---|---|---|
| セイヒョー | 235,500円 | +2.6% | +1.6% | 0.76% | 29.86倍 | 2.35倍 |
|
新潟市の製氷業から出発。現在は森永乳業向けＯＥＭ製品やオリジナルのアイスクリーム中心 |
| 第一パン | 57,400円 | +7.1% | +5.4% | 0.00% | 8.83倍 | 0.49倍 |
|
菓子パン老舗中堅。看板商品は「ポケモンパン」、和菓子なども。１０年に豊田通商の傘下入り |
| デルソーレ | 43,300円 | -15.1% | -62.1% | 3.46% | - | 0.55倍 |
|
冷凍・冷蔵ピザメーカー。生地に強み。「デルソーレ」ブランドを拡大。テイクアウトの外食も |
| 福留ハム | 103,500円 | 0.0% | - | 0.00% | - | 1.68倍 |
|
広島を地盤に西日本展開する中堅ハム・ソーセージメーカー。加工食品のほか食肉も手がける |
| トップス | - | +0.8% | -57.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
