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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 3,065 | 3,065 | 3,065 | 3,065 | ±0 | ±0% | 100 |
| 2018/11/14 | 3,065 | 3,065 | 3,065 | 3,065 | +25 | +0.8% | 100 |
| 2018/11/13 | 3,185 | 3,185 | 3,040 | 3,040 | -190 | -5.9% | 400 |
| 2018/11/12 | 3,230 | 3,230 | 3,230 | 3,230 | - | - | 100 |
| 2018/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/05 | 3,105 | 3,295 | 3,105 | 3,295 | +190 | +6.1% | 400 |
| 2018/11/02 | 3,105 | 3,105 | 3,105 | 3,105 | +5 | +0.2% | 100 |
| 2018/11/01 | 3,165 | 3,165 | 3,100 | 3,100 | - | - | 200 |
| 2018/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/30 | 2,900 | 3,215 | 2,900 | 3,215 | +260 | +8.8% | 1,100 |
| 2018/10/29 | 2,920 | 3,245 | 2,920 | 2,955 | +75 | +2.6% | 1,200 |
| 2018/10/26 | 2,865 | 2,950 | 2,865 | 2,880 | +30 | +1.1% | 1,500 |
| 2018/10/25 | 3,105 | 3,105 | 2,850 | 2,850 | -285 | -9.1% | 1,800 |
| 2018/10/24 | 3,155 | 3,155 | 3,100 | 3,135 | -25 | -0.8% | 1,100 |
| 2018/10/23 | 3,155 | 3,160 | 3,155 | 3,160 | ±0 | ±0% | 800 |
| 2018/10/22 | 3,190 | 3,195 | 3,160 | 3,160 | -40 | -1.3% | 1,000 |
| 2018/10/19 | 3,205 | 3,215 | 3,200 | 3,200 | -15 | -0.5% | 1,400 |
| 2018/10/18 | 3,205 | 3,215 | 3,205 | 3,215 | +10 | +0.3% | 600 |
| 2018/10/17 | 3,215 | 3,215 | 3,205 | 3,205 | -5 | -0.2% | 800 |
| 2018/10/16 | 3,270 | 3,270 | 3,200 | 3,210 | -60 | -1.8% | 1,200 |
| 2018/10/15 | 3,325 | 3,330 | 3,270 | 3,270 | -35 | -1.1% | 1,200 |
| 2018/10/12 | 3,320 | 3,395 | 3,200 | 3,305 | -225 | -6.4% | 10,900 |
| 2018/10/11 | 3,410 | 3,560 | 3,365 | 3,530 | -10 | -0.3% | 6,100 |
| 2018/10/10 | 3,545 | 3,545 | 3,470 | 3,540 | -20 | -0.6% | 2,300 |
| 2018/10/09 | 3,560 | 3,590 | 3,450 | 3,560 | +120 | +3.5% | 4,600 |
| 2018/10/05 | 3,360 | 3,440 | 3,345 | 3,440 | +135 | +4.1% | 4,400 |
| 2018/10/04 | 3,300 | 3,345 | 3,300 | 3,305 | +20 | +0.6% | 2,200 |
| 2018/10/03 | 3,230 | 3,285 | 3,230 | 3,285 | +55 | +1.7% | 300 |
| 2018/10/02 | 3,260 | 3,260 | 3,230 | 3,230 | -30 | -0.9% | 700 |
| 2018/10/01 | 3,260 | 3,260 | 3,250 | 3,260 | +5 | +0.2% | 1,900 |
| 2018/09/28 | 3,265 | 3,275 | 3,255 | 3,255 | -25 | -0.8% | 2,300 |
| 2018/09/27 | 3,310 | 3,310 | 3,265 | 3,280 | -30 | -0.9% | 1,400 |
| 2018/09/26 | 3,325 | 3,330 | 3,310 | 3,310 | -10 | -0.3% | 500 |
| 2018/09/25 | 3,330 | 3,340 | 3,300 | 3,320 | -20 | -0.6% | 800 |
| 2018/09/21 | 3,320 | 3,360 | 3,320 | 3,340 | +50 | +1.5% | 2,100 |
| 2018/09/20 | 3,300 | 3,300 | 3,290 | 3,290 | -10 | -0.3% | 800 |
| 2018/09/19 | 3,310 | 3,310 | 3,290 | 3,300 | +10 | +0.3% | 900 |
| 2018/09/18 | 3,290 | 3,295 | 3,285 | 3,290 | +15 | +0.5% | 1,200 |
| 2018/09/14 | 3,270 | 3,275 | 3,240 | 3,275 | +25 | +0.8% | 1,700 |
| 2018/09/13 | 3,250 | 3,265 | 3,250 | 3,250 | +5 | +0.2% | 600 |
| 2018/09/12 | 3,235 | 3,245 | 3,230 | 3,245 | +10 | +0.3% | 800 |
| 2018/09/11 | 3,160 | 3,235 | 3,160 | 3,235 | +10 | +0.3% | 1,100 |
| 2018/09/10 | 3,165 | 3,225 | 3,165 | 3,225 | +25 | +0.8% | 700 |
| 2018/09/07 | 3,205 | 3,210 | 3,190 | 3,200 | -10 | -0.3% | 2,300 |
| 2018/09/06 | 3,245 | 3,245 | 3,210 | 3,210 | -35 | -1.1% | 800 |
| 2018/09/05 | 3,220 | 3,245 | 3,205 | 3,245 | +25 | +0.8% | 900 |
| 2018/09/04 | 3,240 | 3,240 | 3,205 | 3,220 | +5 | +0.2% | 800 |
1651～
1700
件表示中 / 3769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 | 230,100円 | +2.6% | +1.6% | 0.78% | 29.36倍 | 2.31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 |
| 旭松食 | 226,800円 | +3.5% | +4.2% | 1.54% | 17.56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 | 43,100円 | -5.9% | -81.4% | 2.78% | 63.95倍 | 0.62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 | 109,000円 | - | - | 0.00% | - | 1.97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
