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 |
|---|---|---|---|---|---|---|---|
| 2019/05/29 | 3,875 | 3,875 | 3,870 | 3,875 | +25 | +0.6% | 500 |
| 2019/05/28 | 3,830 | 3,895 | 3,815 | 3,850 | +30 | +0.8% | 2,100 |
| 2019/05/27 | 3,810 | 3,835 | 3,805 | 3,820 | +25 | +0.7% | 800 |
| 2019/05/24 | 3,845 | 3,850 | 3,795 | 3,795 | +10 | +0.3% | 1,600 |
| 2019/05/23 | 3,835 | 3,850 | 3,780 | 3,785 | -50 | -1.3% | 1,300 |
| 2019/05/22 | 3,835 | 3,835 | 3,835 | 3,835 | +5 | +0.1% | 100 |
| 2019/05/21 | 3,805 | 3,830 | 3,805 | 3,830 | +80 | +2.1% | 200 |
| 2019/05/20 | 3,780 | 3,810 | 3,750 | 3,750 | +35 | +0.9% | 800 |
| 2019/05/17 | 3,770 | 3,790 | 3,715 | 3,715 | -5 | -0.1% | 1,200 |
| 2019/05/16 | 3,760 | 3,760 | 3,720 | 3,720 | -5 | -0.1% | 500 |
| 2019/05/15 | 3,765 | 3,765 | 3,725 | 3,725 | - | - | 300 |
| 2019/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/13 | 3,780 | 3,835 | 3,765 | 3,765 | -15 | -0.4% | 800 |
| 2019/05/10 | 3,750 | 3,780 | 3,750 | 3,780 | +100 | +2.7% | 600 |
| 2019/05/09 | 3,780 | 3,780 | 3,680 | 3,680 | -95 | -2.5% | 700 |
| 2019/05/08 | 3,780 | 3,780 | 3,760 | 3,775 | +15 | +0.4% | 1,000 |
| 2019/05/07 | 3,740 | 3,825 | 3,730 | 3,760 | +60 | +1.6% | 900 |
| 2019/04/26 | 3,660 | 3,700 | 3,630 | 3,700 | +20 | +0.5% | 1,200 |
| 2019/04/25 | 3,695 | 3,700 | 3,680 | 3,680 | +15 | +0.4% | 800 |
| 2019/04/24 | 3,665 | 3,695 | 3,665 | 3,665 | +25 | +0.7% | 500 |
| 2019/04/23 | 3,720 | 3,720 | 3,640 | 3,640 | -75 | -2% | 1,300 |
| 2019/04/22 | 3,650 | 3,720 | 3,650 | 3,715 | +75 | +2.1% | 1,600 |
| 2019/04/19 | 3,635 | 3,640 | 3,620 | 3,640 | +65 | +1.8% | 900 |
| 2019/04/18 | 3,600 | 3,620 | 3,535 | 3,575 | +25 | +0.7% | 2,100 |
| 2019/04/17 | 3,530 | 3,550 | 3,530 | 3,550 | +20 | +0.6% | 300 |
| 2019/04/16 | 3,550 | 3,550 | 3,530 | 3,530 | +50 | +1.4% | 1,200 |
| 2019/04/15 | 3,525 | 3,595 | 3,370 | 3,480 | -115 | -3.2% | 6,100 |
| 2019/04/12 | 3,595 | 3,595 | 3,575 | 3,595 | +10 | +0.3% | 500 |
| 2019/04/11 | 3,580 | 3,585 | 3,580 | 3,585 | +30 | +0.8% | 700 |
| 2019/04/10 | 3,520 | 3,585 | 3,520 | 3,555 | +15 | +0.4% | 500 |
| 2019/04/09 | 3,545 | 3,545 | 3,535 | 3,540 | -5 | -0.1% | 300 |
| 2019/04/08 | 3,525 | 3,580 | 3,525 | 3,545 | - | - | 300 |
| 2019/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/04 | 3,580 | 3,580 | 3,570 | 3,570 | -30 | -0.8% | 300 |
| 2019/04/03 | 3,560 | 3,620 | 3,560 | 3,600 | +50 | +1.4% | 800 |
| 2019/04/02 | 3,600 | 3,610 | 3,550 | 3,550 | -15 | -0.4% | 600 |
| 2019/04/01 | 3,530 | 3,575 | 3,530 | 3,565 | +40 | +1.1% | 600 |
| 2019/03/29 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 100 |
| 2019/03/28 | 3,520 | 3,565 | 3,520 | 3,525 | -35 | -1% | 300 |
| 2019/03/27 | 3,475 | 3,565 | 3,475 | 3,560 | +15 | +0.4% | 600 |
| 2019/03/26 | 3,515 | 3,545 | 3,515 | 3,545 | +30 | +0.9% | 400 |
| 2019/03/25 | 3,540 | 3,540 | 3,515 | 3,515 | ±0 | ±0% | 1,000 |
| 2019/03/22 | 3,530 | 3,530 | 3,515 | 3,515 | -5 | -0.1% | 500 |
| 2019/03/20 | 3,535 | 3,535 | 3,520 | 3,520 | -15 | -0.4% | 400 |
| 2019/03/19 | 3,585 | 3,585 | 3,535 | 3,535 | - | - | 400 |
| 2019/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/15 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 100 |
| 2019/03/14 | 3,570 | 3,570 | 3,570 | 3,570 | +40 | +1.1% | 100 |
| 2019/03/13 | 3,530 | 3,530 | 3,530 | 3,530 | - | - | 600 |
| 2019/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
1451～
1500
件表示中 / 3693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 | 238,100円 | +2.6% | +1.6% | 0.76% | 30.19倍 | 2.38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 |
| 第一パン | 58,000円 | +7.1% | +5.4% | 0.00% | 8.92倍 | 0.50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 |
| デルソーレ | 43,800円 | -15.1% | -62.1% | 3.42% | - | 0.56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 |
| 福留ハム | 103,200円 | 0.0% | - | 0.00% | - | 1.67倍 |
|
広島を地盤に西日本展開する中堅ハム・ソーセージメーカー。加工食品のほか食肉も手がける |
| トップス | - | +0.8% | -57.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
