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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 4,440 | 4,490 | 4,345 | 4,440 | ±0 | ±0% | 7,000 |
| 2018/07/20 | 4,350 | 4,440 | 4,300 | 4,440 | +175 | +4.1% | 13,800 |
| 2018/07/19 | 4,170 | 4,380 | 4,170 | 4,265 | +100 | +2.4% | 6,400 |
| 2018/07/18 | 4,290 | 4,290 | 3,955 | 4,165 | -70 | -1.7% | 4,600 |
| 2018/07/17 | 4,250 | 4,360 | 4,130 | 4,235 | +55 | +1.3% | 6,000 |
| 2018/07/13 | 4,050 | 4,180 | 4,010 | 4,180 | +170 | +4.2% | 5,200 |
| 2018/07/12 | 3,930 | 4,010 | 3,885 | 4,010 | +70 | +1.8% | 7,500 |
| 2018/07/11 | 3,950 | 3,955 | 3,915 | 3,940 | +10 | +0.3% | 2,800 |
| 2018/07/10 | 3,890 | 3,955 | 3,890 | 3,930 | +110 | +2.9% | 4,100 |
| 2018/07/09 | 3,760 | 3,875 | 3,760 | 3,820 | +90 | +2.4% | 5,600 |
| 2018/07/06 | 3,700 | 3,730 | 3,700 | 3,730 | +30 | +0.8% | 900 |
| 2018/07/05 | 3,735 | 3,735 | 3,700 | 3,700 | -40 | -1.1% | 900 |
| 2018/07/04 | 3,750 | 3,750 | 3,710 | 3,740 | -10 | -0.3% | 700 |
| 2018/07/03 | 3,720 | 3,750 | 3,675 | 3,750 | +40 | +1.1% | 1,900 |
| 2018/07/02 | 3,820 | 3,825 | 3,710 | 3,710 | -90 | -2.4% | 2,700 |
| 2018/06/29 | 3,705 | 3,810 | 3,705 | 3,800 | +95 | +2.6% | 6,600 |
| 2018/06/28 | 3,800 | 3,800 | 3,700 | 3,705 | +35 | +1% | 3,300 |
| 2018/06/27 | 3,655 | 3,720 | 3,545 | 3,670 | - | - | 2,200 |
| 2018/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/25 | 3,720 | 3,720 | 3,720 | 3,720 | +20 | +0.5% | 300 |
| 2018/06/22 | 3,690 | 3,700 | 3,690 | 3,700 | +10 | +0.3% | 1,300 |
| 2018/06/21 | 3,690 | 3,690 | 3,690 | 3,690 | +10 | +0.3% | 200 |
| 2018/06/20 | 3,690 | 3,690 | 3,660 | 3,680 | - | - | 400 |
| 2018/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/18 | 3,690 | 3,690 | 3,670 | 3,670 | +10 | +0.3% | 700 |
| 2018/06/15 | 3,665 | 3,665 | 3,660 | 3,660 | -10 | -0.3% | 200 |
| 2018/06/14 | 3,680 | 3,680 | 3,655 | 3,670 | -5 | -0.1% | 400 |
| 2018/06/13 | 3,675 | 3,675 | 3,675 | 3,675 | - | - | 200 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 3,640 | 3,645 | 3,640 | 3,645 | +5 | +0.1% | 200 |
| 2018/06/06 | 3,640 | 3,640 | 3,640 | 3,640 | +5 | +0.1% | 300 |
| 2018/06/05 | 3,640 | 3,640 | 3,635 | 3,635 | +10 | +0.3% | 200 |
| 2018/06/04 | 3,650 | 3,650 | 3,625 | 3,625 | -20 | -0.5% | 300 |
| 2018/06/01 | 3,645 | 3,670 | 3,640 | 3,645 | -5 | -0.1% | 500 |
| 2018/05/31 | 3,650 | 3,650 | 3,650 | 3,650 | +80 | +2.2% | 100 |
| 2018/05/30 | 3,580 | 3,580 | 3,570 | 3,570 | -70 | -1.9% | 300 |
| 2018/05/29 | 3,625 | 3,640 | 3,625 | 3,640 | -25 | -0.7% | 600 |
| 2018/05/28 | 3,675 | 3,675 | 3,665 | 3,665 | ±0 | ±0% | 600 |
| 2018/05/25 | 3,665 | 3,665 | 3,665 | 3,665 | -5 | -0.1% | 400 |
| 2018/05/24 | 3,680 | 3,690 | 3,660 | 3,670 | +20 | +0.5% | 1,200 |
| 2018/05/23 | 3,645 | 3,650 | 3,645 | 3,650 | -5 | -0.1% | 400 |
| 2018/05/22 | 3,640 | 3,655 | 3,640 | 3,655 | +15 | +0.4% | 300 |
| 2018/05/21 | 3,650 | 3,655 | 3,640 | 3,640 | -10 | -0.3% | 1,000 |
| 2018/05/18 | 3,650 | 3,660 | 3,650 | 3,650 | +10 | +0.3% | 1,100 |
| 2018/05/17 | 3,620 | 3,640 | 3,620 | 3,640 | +25 | +0.7% | 300 |
| 2018/05/16 | 3,620 | 3,620 | 3,615 | 3,615 | ±0 | ±0% | 200 |
| 2018/05/15 | 3,595 | 3,620 | 3,595 | 3,615 | ±0 | ±0% | 700 |
| 2018/05/14 | 3,600 | 3,615 | 3,600 | 3,615 | +10 | +0.3% | 900 |
1701～
1750
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 | 231,600円 | +2.6% | +1.6% | 0.78% | 29.37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 |
| 日糧パン | 217,700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 | 223,200円 | +3.5% | +4.2% | 1.57% | 17.19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 | 40,900円 | -5.9% | -81.4% | 2.93% | 60.68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 | 52,600円 | +7.1% | +5.4% | 0.00% | 8.09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
