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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 3,405 | 3,425 | 3,400 | 3,400 | +35 | +1% | 2,300 |
| 2021/08/20 | 3,390 | 3,390 | 3,365 | 3,365 | ±0 | ±0% | 600 |
| 2021/08/19 | 3,390 | 3,390 | 3,365 | 3,365 | -20 | -0.6% | 400 |
| 2021/08/18 | 3,385 | 3,385 | 3,385 | 3,385 | +35 | +1% | 100 |
| 2021/08/17 | 3,380 | 3,385 | 3,350 | 3,350 | -25 | -0.7% | 700 |
| 2021/08/16 | 3,375 | 3,375 | 3,335 | 3,375 | +45 | +1.4% | 800 |
| 2021/08/13 | 3,340 | 3,350 | 3,330 | 3,330 | +5 | +0.2% | 400 |
| 2021/08/12 | 3,350 | 3,355 | 3,325 | 3,325 | -10 | -0.3% | 500 |
| 2021/08/11 | 3,365 | 3,365 | 3,335 | 3,335 | -30 | -0.9% | 1,200 |
| 2021/08/10 | 3,370 | 3,375 | 3,365 | 3,365 | -30 | -0.9% | 1,200 |
| 2021/08/06 | 3,400 | 3,400 | 3,395 | 3,395 | -5 | -0.1% | 400 |
| 2021/08/05 | 3,395 | 3,400 | 3,395 | 3,400 | +5 | +0.1% | 600 |
| 2021/08/04 | 3,390 | 3,395 | 3,390 | 3,395 | +5 | +0.1% | 800 |
| 2021/08/03 | 3,390 | 3,395 | 3,390 | 3,390 | +5 | +0.1% | 400 |
| 2021/08/02 | 3,390 | 3,390 | 3,360 | 3,385 | ±0 | ±0% | 1,300 |
| 2021/07/30 | 3,380 | 3,385 | 3,375 | 3,385 | +20 | +0.6% | 400 |
| 2021/07/29 | 3,385 | 3,385 | 3,365 | 3,365 | -20 | -0.6% | 400 |
| 2021/07/28 | 3,375 | 3,385 | 3,370 | 3,385 | +5 | +0.1% | 400 |
| 2021/07/27 | 3,375 | 3,380 | 3,375 | 3,380 | +5 | +0.1% | 300 |
| 2021/07/26 | 3,390 | 3,390 | 3,375 | 3,375 | -10 | -0.3% | 800 |
| 2021/07/21 | 3,375 | 3,385 | 3,375 | 3,385 | +10 | +0.3% | 800 |
| 2021/07/20 | 3,400 | 3,400 | 3,355 | 3,375 | -25 | -0.7% | 1,000 |
| 2021/07/19 | 3,375 | 3,400 | 3,375 | 3,400 | - | - | 1,200 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 3,380 | 3,380 | 3,355 | 3,375 | -5 | -0.1% | 400 |
| 2021/07/14 | 3,350 | 3,380 | 3,350 | 3,380 | ±0 | ±0% | 300 |
| 2021/07/13 | 3,380 | 3,380 | 3,380 | 3,380 | ±0 | ±0% | 100 |
| 2021/07/12 | 3,355 | 3,380 | 3,355 | 3,380 | +40 | +1.2% | 200 |
| 2021/07/09 | 3,340 | 3,385 | 3,340 | 3,340 | ±0 | ±0% | 800 |
| 2021/07/08 | 3,330 | 3,345 | 3,330 | 3,340 | +10 | +0.3% | 400 |
| 2021/07/07 | 3,345 | 3,350 | 3,330 | 3,330 | -20 | -0.6% | 600 |
| 2021/07/06 | 3,325 | 3,350 | 3,325 | 3,350 | +25 | +0.8% | 200 |
| 2021/07/05 | 3,380 | 3,380 | 3,325 | 3,325 | -25 | -0.7% | 200 |
| 2021/07/02 | 3,375 | 3,385 | 3,350 | 3,350 | -25 | -0.7% | 1,100 |
| 2021/07/01 | 3,375 | 3,380 | 3,375 | 3,375 | ±0 | ±0% | 400 |
| 2021/06/30 | 3,365 | 3,375 | 3,330 | 3,375 | +10 | +0.3% | 1,600 |
| 2021/06/29 | 3,335 | 3,365 | 3,335 | 3,365 | +75 | +2.3% | 1,000 |
| 2021/06/28 | 3,330 | 3,340 | 3,290 | 3,290 | -20 | -0.6% | 700 |
| 2021/06/25 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 100 |
| 2021/06/24 | 3,335 | 3,335 | 3,310 | 3,310 | -25 | -0.7% | 400 |
| 2021/06/23 | 3,295 | 3,335 | 3,295 | 3,335 | +5 | +0.2% | 400 |
| 2021/06/22 | 3,290 | 3,330 | 3,290 | 3,330 | +45 | +1.4% | 300 |
| 2021/06/21 | 3,305 | 3,305 | 3,285 | 3,285 | -40 | -1.2% | 300 |
| 2021/06/18 | 3,330 | 3,335 | 3,325 | 3,325 | ±0 | ±0% | 500 |
| 2021/06/17 | 3,335 | 3,335 | 3,325 | 3,325 | +45 | +1.4% | 200 |
| 2021/06/16 | 3,280 | 3,280 | 3,280 | 3,280 | - | - | 100 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 3,330 | 3,330 | 3,300 | 3,300 | -35 | -1% | 700 |
| 2021/06/11 | 3,335 | 3,335 | 3,335 | 3,335 | +35 | +1.1% | 100 |
| 2021/06/10 | 3,330 | 3,330 | 3,300 | 3,300 | -40 | -1.2% | 700 |
951～
1000
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
