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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 3,240 | 3,240 | 3,205 | 3,220 | +5 | +0.2% | 800 |
| 2018/09/03 | 3,215 | 3,220 | 3,200 | 3,215 | -35 | -1.1% | 3,300 |
| 2018/08/31 | 3,325 | 3,325 | 3,225 | 3,250 | -90 | -2.7% | 2,500 |
| 2018/08/30 | 3,355 | 3,365 | 3,340 | 3,340 | -5 | -0.1% | 1,700 |
| 2018/08/29 | 3,305 | 3,400 | 3,305 | 3,345 | -240 | -6.7% | 8,100 |
| 2018/08/28 | 3,585 | 3,600 | 3,525 | 3,585 | -15 | -0.4% | 4,600 |
| 2018/08/27 | 3,595 | 3,640 | 3,595 | 3,600 | -5 | -0.1% | 2,300 |
| 2018/08/24 | 3,615 | 3,630 | 3,600 | 3,605 | +10 | +0.3% | 600 |
| 2018/08/23 | 3,570 | 3,595 | 3,550 | 3,595 | +5 | +0.1% | 500 |
| 2018/08/22 | 3,590 | 3,600 | 3,580 | 3,590 | ±0 | ±0% | 1,100 |
| 2018/08/21 | 3,685 | 3,685 | 3,590 | 3,590 | -110 | -3% | 2,300 |
| 2018/08/20 | 3,710 | 3,730 | 3,700 | 3,700 | -20 | -0.5% | 1,100 |
| 2018/08/17 | 3,800 | 3,815 | 3,690 | 3,720 | -90 | -2.4% | 3,100 |
| 2018/08/16 | 3,805 | 3,815 | 3,805 | 3,810 | +5 | +0.1% | 400 |
| 2018/08/15 | 3,800 | 3,855 | 3,800 | 3,805 | +5 | +0.1% | 2,300 |
| 2018/08/14 | 3,820 | 3,820 | 3,800 | 3,800 | -20 | -0.5% | 800 |
| 2018/08/13 | 3,930 | 3,930 | 3,820 | 3,820 | -110 | -2.8% | 900 |
| 2018/08/10 | 3,965 | 3,965 | 3,930 | 3,930 | -10 | -0.3% | 1,100 |
| 2018/08/09 | 3,905 | 3,940 | 3,865 | 3,940 | +90 | +2.3% | 1,200 |
| 2018/08/08 | 3,900 | 3,900 | 3,810 | 3,850 | -70 | -1.8% | 1,700 |
| 2018/08/07 | 3,925 | 3,965 | 3,910 | 3,920 | -15 | -0.4% | 1,100 |
| 2018/08/06 | 4,000 | 4,015 | 3,935 | 3,935 | -65 | -1.6% | 2,400 |
| 2018/08/03 | 4,080 | 4,080 | 4,000 | 4,000 | -170 | -4.1% | 3,200 |
| 2018/08/02 | 4,150 | 4,170 | 4,105 | 4,170 | +10 | +0.2% | 1,200 |
| 2018/08/01 | 4,195 | 4,220 | 4,120 | 4,160 | -15 | -0.4% | 4,500 |
| 2018/07/31 | 4,160 | 4,185 | 4,110 | 4,175 | +15 | +0.4% | 1,000 |
| 2018/07/30 | 4,160 | 4,185 | 4,105 | 4,160 | ±0 | ±0% | 1,600 |
| 2018/07/27 | 4,120 | 4,195 | 4,120 | 4,160 | +100 | +2.5% | 3,600 |
| 2018/07/26 | 4,000 | 4,130 | 4,000 | 4,060 | +60 | +1.5% | 2,500 |
| 2018/07/25 | 4,300 | 4,310 | 3,965 | 4,000 | -290 | -6.8% | 10,300 |
| 2018/07/24 | 4,400 | 4,440 | 4,210 | 4,290 | -150 | -3.4% | 8,800 |
| 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 |
1701～
1750
件表示中 / 3770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 | 109,100円 | - | - | 0.00% | - | 1.98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
