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 |
|---|---|---|---|---|---|---|---|
| 2020/08/17 | 3,335 | 3,335 | 3,265 | 3,295 | +30 | +0.9% | 1,400 |
| 2020/08/14 | 3,330 | 3,330 | 3,260 | 3,265 | -65 | -2% | 1,300 |
| 2020/08/13 | 3,275 | 3,330 | 3,250 | 3,330 | +65 | +2% | 1,900 |
| 2020/08/12 | 3,270 | 3,270 | 3,195 | 3,265 | +25 | +0.8% | 2,200 |
| 2020/08/11 | 3,225 | 3,240 | 3,210 | 3,240 | +45 | +1.4% | 1,000 |
| 2020/08/07 | 3,185 | 3,195 | 3,185 | 3,195 | +15 | +0.5% | 400 |
| 2020/08/06 | 3,150 | 3,180 | 3,150 | 3,180 | +20 | +0.6% | 900 |
| 2020/08/05 | 3,170 | 3,170 | 3,160 | 3,160 | -40 | -1.3% | 700 |
| 2020/08/04 | 3,205 | 3,205 | 3,170 | 3,200 | -5 | -0.2% | 800 |
| 2020/08/03 | 3,180 | 3,205 | 3,180 | 3,205 | -5 | -0.2% | 200 |
| 2020/07/31 | 3,190 | 3,210 | 3,170 | 3,210 | +10 | +0.3% | 400 |
| 2020/07/30 | 3,235 | 3,240 | 3,200 | 3,200 | -35 | -1.1% | 600 |
| 2020/07/29 | 3,235 | 3,235 | 3,170 | 3,235 | +40 | +1.3% | 400 |
| 2020/07/28 | 3,195 | 3,195 | 3,195 | 3,195 | -5 | -0.2% | 100 |
| 2020/07/27 | 3,250 | 3,255 | 3,200 | 3,200 | - | - | 700 |
| 2020/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/20 | 3,280 | 3,280 | 3,260 | 3,260 | - | - | 300 |
| 2020/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/13 | 3,300 | 3,300 | 3,195 | 3,195 | -105 | -3.2% | 1,400 |
| 2020/07/10 | 3,315 | 3,315 | 3,300 | 3,300 | -15 | -0.5% | 400 |
| 2020/07/09 | 3,315 | 3,315 | 3,315 | 3,315 | -35 | -1% | 100 |
| 2020/07/08 | 3,280 | 3,350 | 3,280 | 3,350 | ±0 | ±0% | 300 |
| 2020/07/07 | 3,310 | 3,350 | 3,265 | 3,350 | +50 | +1.5% | 900 |
| 2020/07/06 | 3,300 | 3,300 | 3,300 | 3,300 | +20 | +0.6% | 200 |
| 2020/07/03 | 3,170 | 3,290 | 3,170 | 3,280 | +45 | +1.4% | 1,200 |
| 2020/07/02 | 3,235 | 3,235 | 3,235 | 3,235 | +70 | +2.2% | 200 |
| 2020/07/01 | 3,120 | 3,195 | 3,090 | 3,165 | +25 | +0.8% | 1,100 |
| 2020/06/30 | 3,370 | 3,370 | 3,085 | 3,140 | -160 | -4.8% | 6,100 |
| 2020/06/29 | 3,300 | 3,300 | 3,300 | 3,300 | - | - | 100 |
| 2020/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/25 | 3,355 | 3,355 | 3,305 | 3,305 | -45 | -1.3% | 200 |
| 2020/06/24 | 3,315 | 3,350 | 3,315 | 3,350 | +5 | +0.1% | 500 |
| 2020/06/23 | 3,355 | 3,355 | 3,345 | 3,345 | +60 | +1.8% | 200 |
| 2020/06/22 | 3,280 | 3,285 | 3,255 | 3,285 | -15 | -0.5% | 500 |
| 2020/06/19 | 3,320 | 3,320 | 3,300 | 3,300 | -25 | -0.8% | 700 |
| 2020/06/18 | 3,325 | 3,325 | 3,325 | 3,325 | -5 | -0.2% | 100 |
| 2020/06/17 | 3,330 | 3,330 | 3,330 | 3,330 | -15 | -0.4% | 100 |
| 2020/06/16 | 3,275 | 3,345 | 3,275 | 3,345 | +5 | +0.1% | 200 |
| 2020/06/15 | 3,395 | 3,395 | 3,340 | 3,340 | ±0 | ±0% | 300 |
| 2020/06/12 | 3,340 | 3,340 | 3,340 | 3,340 | -40 | -1.2% | 400 |
| 2020/06/11 | 3,350 | 3,380 | 3,350 | 3,380 | -5 | -0.1% | 700 |
| 2020/06/10 | 3,355 | 3,395 | 3,355 | 3,385 | +10 | +0.3% | 1,400 |
| 2020/06/09 | 3,380 | 3,385 | 3,375 | 3,375 | -60 | -1.7% | 900 |
| 2020/06/08 | 3,450 | 3,450 | 3,435 | 3,435 | -20 | -0.6% | 1,100 |
| 2020/06/05 | 3,455 | 3,455 | 3,450 | 3,455 | -25 | -0.7% | 400 |
| 2020/06/04 | 3,450 | 3,480 | 3,425 | 3,480 | -20 | -0.6% | 300 |
1201～
1250
件表示中 / 3739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 | 232,500円 | +2.6% | +1.6% | 0.77% | 29.48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 |
| 日糧パン | 219,500円 | +3.0% | +2.2% | - | - | - |
|
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 | 224,000円 | +3.5% | +4.2% | 1.56% | 17.25倍 | 0.51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 | 41,000円 | -5.9% | -81.4% | 2.93% | 60.83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 | 52,900円 | +7.1% | +5.4% | 0.00% | 8.14倍 | 0.45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
