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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 9,920 | 9,920 | 9,750 | 9,860 | -60 | -0.6% | 800 |
| 2022/07/29 | 9,940 | 9,980 | 9,870 | 9,920 | -20 | -0.2% | 1,900 |
| 2022/07/28 | 9,850 | 10,220 | 9,820 | 9,940 | -110 | -1.1% | 4,100 |
| 2022/07/27 | 9,510 | 10,490 | 9,500 | 10,050 | +630 | +6.7% | 15,400 |
| 2022/07/26 | 9,400 | 9,580 | 9,400 | 9,420 | +90 | +1% | 1,200 |
| 2022/07/25 | 9,610 | 9,610 | 9,330 | 9,330 | -220 | -2.3% | 2,600 |
| 2022/07/22 | 9,870 | 9,890 | 9,260 | 9,550 | -350 | -3.5% | 8,400 |
| 2022/07/21 | 10,000 | 10,030 | 9,900 | 9,900 | -130 | -1.3% | 2,800 |
| 2022/07/20 | 10,100 | 10,100 | 9,930 | 10,030 | +30 | +0.3% | 3,000 |
| 2022/07/19 | 10,450 | 10,450 | 9,830 | 10,000 | -220 | -2.2% | 3,700 |
| 2022/07/15 | 10,150 | 10,430 | 9,960 | 10,220 | +300 | +3% | 8,400 |
| 2022/07/14 | 9,780 | 10,650 | 9,720 | 9,920 | +290 | +3% | 27,000 |
| 2022/07/13 | 9,850 | 9,850 | 9,630 | 9,630 | -220 | -2.2% | 2,200 |
| 2022/07/12 | 9,650 | 9,850 | 9,630 | 9,850 | +120 | +1.2% | 1,700 |
| 2022/07/11 | 9,880 | 10,160 | 9,720 | 9,730 | -260 | -2.6% | 4,400 |
| 2022/07/08 | 9,910 | 10,330 | 9,900 | 9,990 | ±0 | ±0% | 3,300 |
| 2022/07/07 | 10,330 | 10,500 | 9,810 | 9,990 | -40 | -0.4% | 6,600 |
| 2022/07/06 | 9,500 | 10,140 | 9,170 | 10,030 | +220 | +2.2% | 10,900 |
| 2022/07/05 | 9,820 | 10,180 | 9,410 | 9,810 | -610 | -5.9% | 13,500 |
| 2022/07/04 | 11,650 | 11,650 | 10,410 | 10,420 | -1,130 | -9.8% | 9,900 |
| 2022/07/01 | 11,800 | 12,290 | 10,950 | 11,550 | +350 | +3.1% | 27,300 |
| 2022/06/30 | 9,550 | 11,200 | 9,550 | 11,200 | +1,500 | +15.5% | 16,100 |
| 2022/06/29 | 9,640 | 9,700 | 9,400 | 9,700 | +160 | +1.7% | 6,900 |
| 2022/06/28 | 9,570 | 9,800 | 9,530 | 9,540 | -330 | -3.3% | 5,500 |
| 2022/06/27 | 9,810 | 10,120 | 9,500 | 9,870 | -130 | -1.3% | 8,200 |
| 2022/06/24 | 10,300 | 10,680 | 10,000 | 10,000 | -380 | -3.7% | 10,600 |
| 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 |
751～
800
件表示中 / 3768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 | 230,500円 | +2.6% | +1.6% | 0.78% | 29.41倍 | 2.32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 | 61,000円 | +7.1% | +5.4% | 0.00% | 9.38倍 | 0.52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 | 43,400円 | -5.9% | -81.4% | 2.76% | 64.39倍 | 0.63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 | 108,900円 | - | - | 0.00% | - | 1.97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
