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 |
|---|---|---|---|---|---|---|---|
| 2020/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/17 | 2,800 | 2,933 | 2,800 | 2,858 | -2 | -0.1% | 500 |
| 2020/03/16 | 2,950 | 2,950 | 2,850 | 2,860 | -140 | -4.7% | 800 |
| 2020/03/13 | 2,761 | 3,000 | 2,760 | 3,000 | +85 | +2.9% | 1,700 |
| 2020/03/12 | 3,000 | 3,000 | 2,910 | 2,915 | -170 | -5.5% | 1,500 |
| 2020/03/11 | 3,095 | 3,095 | 3,010 | 3,085 | +40 | +1.3% | 500 |
| 2020/03/10 | 2,901 | 3,045 | 2,901 | 3,045 | -70 | -2.2% | 1,300 |
| 2020/03/09 | 3,115 | 3,125 | 3,015 | 3,115 | -315 | -9.2% | 800 |
| 2020/03/06 | 3,430 | 3,430 | 3,430 | 3,430 | -35 | -1% | 100 |
| 2020/03/05 | 3,465 | 3,465 | 3,465 | 3,465 | - | - | 100 |
| 2020/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/03 | 3,475 | 3,475 | 3,465 | 3,465 | +270 | +8.5% | 300 |
| 2020/03/02 | 3,100 | 3,195 | 3,100 | 3,195 | +110 | +3.6% | 700 |
| 2020/02/28 | 3,085 | 3,085 | 3,085 | 3,085 | -160 | -4.9% | 100 |
| 2020/02/27 | 3,335 | 3,340 | 3,230 | 3,245 | -105 | -3.1% | 1,600 |
| 2020/02/26 | 3,355 | 3,450 | 3,345 | 3,350 | -145 | -4.1% | 2,400 |
| 2020/02/25 | 3,500 | 3,500 | 3,495 | 3,495 | - | - | 300 |
| 2020/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/20 | 3,540 | 3,540 | 3,470 | 3,500 | -40 | -1.1% | 600 |
| 2020/02/19 | 3,510 | 3,540 | 3,510 | 3,540 | -40 | -1.1% | 500 |
| 2020/02/18 | 3,345 | 3,580 | 3,345 | 3,580 | +95 | +2.7% | 2,600 |
| 2020/02/17 | 3,500 | 3,505 | 3,465 | 3,485 | -10 | -0.3% | 600 |
| 2020/02/14 | 3,520 | 3,520 | 3,495 | 3,495 | -40 | -1.1% | 900 |
| 2020/02/13 | 3,535 | 3,535 | 3,535 | 3,535 | - | - | 100 |
| 2020/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/10 | 3,535 | 3,535 | 3,535 | 3,535 | -15 | -0.4% | 100 |
| 2020/02/07 | 3,600 | 3,600 | 3,460 | 3,550 | - | - | 2,200 |
| 2020/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/05 | 3,595 | 3,595 | 3,525 | 3,580 | +70 | +2% | 500 |
| 2020/02/04 | 3,525 | 3,535 | 3,510 | 3,510 | +10 | +0.3% | 700 |
| 2020/02/03 | 3,495 | 3,500 | 3,495 | 3,500 | -5 | -0.1% | 200 |
| 2020/01/31 | 3,510 | 3,510 | 3,505 | 3,505 | +5 | +0.1% | 400 |
| 2020/01/30 | 3,500 | 3,500 | 3,500 | 3,500 | +5 | +0.1% | 200 |
| 2020/01/29 | 3,490 | 3,495 | 3,460 | 3,495 | - | - | 300 |
| 2020/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/24 | 3,425 | 3,480 | 3,425 | 3,480 | +10 | +0.3% | 200 |
| 2020/01/23 | 3,430 | 3,470 | 3,430 | 3,470 | +10 | +0.3% | 200 |
| 2020/01/22 | 3,470 | 3,470 | 3,460 | 3,460 | -20 | -0.6% | 200 |
| 2020/01/21 | 3,415 | 3,480 | 3,410 | 3,480 | -5 | -0.1% | 300 |
| 2020/01/20 | 3,485 | 3,485 | 3,485 | 3,485 | +45 | +1.3% | 200 |
| 2020/01/17 | 3,430 | 3,440 | 3,430 | 3,440 | -15 | -0.4% | 400 |
| 2020/01/16 | 3,455 | 3,455 | 3,455 | 3,455 | ±0 | ±0% | 100 |
| 2020/01/15 | 3,465 | 3,465 | 3,455 | 3,455 | +40 | +1.2% | 500 |
| 2020/01/14 | 3,415 | 3,415 | 3,415 | 3,415 | -30 | -0.9% | 200 |
| 2020/01/10 | 3,480 | 3,480 | 3,445 | 3,445 | - | - | 400 |
| 2020/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/08 | 3,470 | 3,470 | 3,450 | 3,450 | -20 | -0.6% | 400 |
| 2020/01/07 | 3,480 | 3,480 | 3,415 | 3,470 | +35 | +1% | 1,400 |
| 2020/01/06 | 3,435 | 3,435 | 3,435 | 3,435 | +55 | +1.6% | 100 |
1301～
1350
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
