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 |
|---|---|---|---|---|---|---|---|
| 2020/06/03 | 3,485 | 3,500 | 3,475 | 3,500 | ±0 | ±0% | 400 |
| 2020/06/02 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 200 |
| 2020/06/01 | 3,505 | 3,505 | 3,500 | 3,500 | +50 | +1.4% | 200 |
| 2020/05/29 | 3,535 | 3,550 | 3,425 | 3,450 | -50 | -1.4% | 1,400 |
| 2020/05/28 | 3,460 | 3,505 | 3,440 | 3,500 | +60 | +1.7% | 500 |
| 2020/05/27 | 3,430 | 3,440 | 3,430 | 3,440 | +20 | +0.6% | 500 |
| 2020/05/26 | 3,420 | 3,420 | 3,420 | 3,420 | +20 | +0.6% | 200 |
| 2020/05/25 | 3,430 | 3,430 | 3,400 | 3,400 | - | - | 400 |
| 2020/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/21 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 100 |
| 2020/05/20 | 3,395 | 3,400 | 3,395 | 3,400 | +50 | +1.5% | 600 |
| 2020/05/19 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 100 |
| 2020/05/18 | 3,380 | 3,380 | 3,350 | 3,350 | - | - | 400 |
| 2020/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/14 | 3,350 | 3,350 | 3,330 | 3,330 | -15 | -0.4% | 200 |
| 2020/05/13 | 3,340 | 3,345 | 3,320 | 3,345 | +45 | +1.4% | 500 |
| 2020/05/12 | 3,275 | 3,300 | 3,275 | 3,300 | +40 | +1.2% | 300 |
| 2020/05/11 | 3,260 | 3,260 | 3,260 | 3,260 | +55 | +1.7% | 100 |
| 2020/05/08 | 3,230 | 3,275 | 3,205 | 3,205 | -15 | -0.5% | 300 |
| 2020/05/07 | 3,295 | 3,295 | 3,220 | 3,220 | +50 | +1.6% | 400 |
| 2020/05/01 | 3,270 | 3,270 | 3,170 | 3,170 | -105 | -3.2% | 900 |
| 2020/04/30 | 3,100 | 3,275 | 3,100 | 3,275 | - | - | 200 |
| 2020/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/27 | 3,100 | 3,100 | 3,100 | 3,100 | +40 | +1.3% | 100 |
| 2020/04/24 | 3,050 | 3,100 | 3,050 | 3,060 | +25 | +0.8% | 500 |
| 2020/04/23 | 3,035 | 3,035 | 3,035 | 3,035 | -140 | -4.4% | 100 |
| 2020/04/22 | 3,210 | 3,210 | 3,175 | 3,175 | - | - | 600 |
| 2020/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/20 | 3,350 | 3,350 | 3,200 | 3,200 | - | - | 200 |
| 2020/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/16 | 3,100 | 3,200 | 3,100 | 3,200 | - | - | 400 |
| 2020/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/14 | 3,110 | 3,110 | 3,095 | 3,095 | +55 | +1.8% | 200 |
| 2020/04/13 | 3,115 | 3,120 | 3,040 | 3,040 | -95 | -3% | 500 |
| 2020/04/10 | 3,000 | 3,135 | 2,994 | 3,135 | +135 | +4.5% | 1,100 |
| 2020/04/09 | 3,030 | 3,030 | 3,000 | 3,000 | -15 | -0.5% | 300 |
| 2020/04/08 | 3,025 | 3,025 | 3,015 | 3,015 | +5 | +0.2% | 200 |
| 2020/04/07 | 2,910 | 3,030 | 2,900 | 3,010 | +100 | +3.4% | 400 |
| 2020/04/06 | 2,875 | 2,910 | 2,875 | 2,910 | ±0 | ±0% | 300 |
| 2020/04/03 | 2,911 | 2,920 | 2,910 | 2,910 | -3 | -0.1% | 400 |
| 2020/04/02 | 2,913 | 2,913 | 2,913 | 2,913 | -22 | -0.7% | 100 |
| 2020/04/01 | 3,000 | 3,000 | 2,935 | 2,935 | -70 | -2.3% | 300 |
| 2020/03/31 | 3,005 | 3,005 | 3,005 | 3,005 | +104 | +3.6% | 200 |
| 2020/03/30 | 2,917 | 2,917 | 2,901 | 2,901 | -66 | -2.2% | 400 |
| 2020/03/27 | 2,951 | 2,967 | 2,951 | 2,967 | +17 | +0.6% | 400 |
| 2020/03/26 | 3,085 | 3,085 | 2,950 | 2,950 | -20 | -0.7% | 800 |
| 2020/03/25 | 2,968 | 2,970 | 2,968 | 2,970 | +30 | +1% | 300 |
| 2020/03/24 | 2,940 | 2,940 | 2,940 | 2,940 | -8 | -0.3% | 100 |
| 2020/03/23 | 2,940 | 2,948 | 2,940 | 2,948 | +18 | +0.6% | 200 |
| 2020/03/19 | 2,949 | 2,949 | 2,930 | 2,930 | - | - | 300 |
1251～
1300
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
