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 |
|---|---|---|---|---|---|---|---|
| 2021/11/04 | 3,180 | 3,215 | 3,170 | 3,215 | +35 | +1.1% | 500 |
| 2021/11/02 | 3,180 | 3,180 | 3,180 | 3,180 | +5 | +0.2% | 100 |
| 2021/11/01 | 3,185 | 3,185 | 3,175 | 3,175 | - | - | 200 |
| 2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 3,180 | 3,180 | 3,180 | 3,180 | ±0 | ±0% | 100 |
| 2021/10/26 | 3,180 | 3,180 | 3,180 | 3,180 | -15 | -0.5% | 100 |
| 2021/10/25 | 3,245 | 3,245 | 3,195 | 3,195 | - | - | 500 |
| 2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/21 | 3,190 | 3,190 | 3,190 | 3,190 | +10 | +0.3% | 200 |
| 2021/10/20 | 3,190 | 3,195 | 3,180 | 3,180 | -20 | -0.6% | 700 |
| 2021/10/19 | 3,185 | 3,210 | 3,185 | 3,200 | +5 | +0.2% | 800 |
| 2021/10/18 | 3,195 | 3,195 | 3,195 | 3,195 | - | - | 100 |
| 2021/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/14 | 3,185 | 3,185 | 3,185 | 3,185 | ±0 | ±0% | 100 |
| 2021/10/13 | 3,185 | 3,185 | 3,185 | 3,185 | -15 | -0.5% | 200 |
| 2021/10/12 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 100 |
| 2021/10/11 | 3,200 | 3,225 | 3,200 | 3,200 | - | - | 400 |
| 2021/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/05 | 3,190 | 3,210 | 3,185 | 3,200 | ±0 | ±0% | 600 |
| 2021/10/04 | 3,200 | 3,200 | 3,200 | 3,200 | - | - | 100 |
| 2021/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/30 | 3,230 | 3,230 | 3,210 | 3,210 | -20 | -0.6% | 300 |
| 2021/09/29 | 3,245 | 3,250 | 3,230 | 3,230 | -20 | -0.6% | 500 |
| 2021/09/28 | 3,250 | 3,250 | 3,250 | 3,250 | -5 | -0.2% | 200 |
| 2021/09/27 | 3,260 | 3,260 | 3,255 | 3,255 | -5 | -0.2% | 200 |
| 2021/09/24 | 3,260 | 3,260 | 3,260 | 3,260 | +10 | +0.3% | 400 |
| 2021/09/22 | 3,250 | 3,250 | 3,250 | 3,250 | ±0 | ±0% | 200 |
| 2021/09/21 | 3,255 | 3,255 | 3,250 | 3,250 | -5 | -0.2% | 300 |
| 2021/09/17 | 3,255 | 3,255 | 3,250 | 3,255 | +45 | +1.4% | 600 |
| 2021/09/16 | 3,205 | 3,210 | 3,205 | 3,210 | +5 | +0.2% | 200 |
| 2021/09/15 | 3,205 | 3,205 | 3,205 | 3,205 | -30 | -0.9% | 100 |
| 2021/09/14 | 3,260 | 3,260 | 3,235 | 3,235 | -20 | -0.6% | 500 |
| 2021/09/13 | 3,230 | 3,255 | 3,230 | 3,255 | +5 | +0.2% | 300 |
| 2021/09/10 | 3,210 | 3,255 | 3,210 | 3,250 | +50 | +1.6% | 1,100 |
| 2021/09/09 | 3,190 | 3,200 | 3,190 | 3,200 | +5 | +0.2% | 200 |
| 2021/09/08 | 3,205 | 3,205 | 3,195 | 3,195 | -15 | -0.5% | 1,500 |
| 2021/09/07 | 3,215 | 3,215 | 3,210 | 3,210 | ±0 | ±0% | 300 |
| 2021/09/06 | 3,220 | 3,240 | 3,210 | 3,210 | -10 | -0.3% | 900 |
| 2021/09/03 | 3,240 | 3,240 | 3,210 | 3,220 | -10 | -0.3% | 400 |
| 2021/09/02 | 3,200 | 3,230 | 3,190 | 3,230 | +40 | +1.3% | 900 |
| 2021/09/01 | 3,190 | 3,230 | 3,190 | 3,190 | -20 | -0.6% | 1,800 |
| 2021/08/31 | 3,240 | 3,240 | 3,210 | 3,210 | -30 | -0.9% | 1,100 |
| 2021/08/30 | 3,145 | 3,255 | 3,105 | 3,240 | -185 | -5.4% | 9,200 |
| 2021/08/27 | 3,405 | 3,425 | 3,405 | 3,425 | +15 | +0.4% | 7,300 |
| 2021/08/26 | 3,405 | 3,425 | 3,405 | 3,410 | +10 | +0.3% | 2,000 |
| 2021/08/25 | 3,410 | 3,410 | 3,380 | 3,400 | ±0 | ±0% | 2,700 |
| 2021/08/24 | 3,405 | 3,405 | 3,400 | 3,400 | ±0 | ±0% | 1,300 |
901～
950
件表示中 / 3738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 | 234,700円 | +2.6% | +1.6% | 0.77% | 29.76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 |
| 日糧パン | 219,500円 | +3.0% | +2.2% | 0.68% | 27.02倍 | 0.86倍 |
|
製パン中堅。道内中心の展開で高シェア。道内産原料にこだわり。山崎製パンの持分法適用会社 |
| 旭松食 | 223,600円 | +3.5% | +4.2% | 1.57% | 17.22倍 | 0.50倍 |
|
高野豆腐で首位。加工食品はオートミール商品を強化。介護用食材に注力。近畿、甲信越が地盤 |
| デルソーレ | 41,200円 | -5.9% | -81.4% | 2.91% | 61.13倍 | 0.60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 |
| 第一パン | 53,200円 | +7.1% | +5.4% | 0.00% | 8.18倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
