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 |
|---|---|---|---|---|---|---|---|
| 2018/05/11 | 3,575 | 3,605 | 3,575 | 3,605 | +35 | +1% | 1,100 |
| 2018/05/10 | 3,575 | 3,575 | 3,550 | 3,570 | - | - | 1,700 |
| 2018/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/08 | 3,490 | 3,500 | 3,490 | 3,500 | +40 | +1.2% | 500 |
| 2018/05/07 | 3,460 | 3,460 | 3,460 | 3,460 | ±0 | ±0% | 300 |
| 2018/05/02 | 3,470 | 3,470 | 3,460 | 3,460 | +45 | +1.3% | 400 |
| 2018/05/01 | 3,450 | 3,450 | 3,370 | 3,415 | -40 | -1.2% | 1,800 |
| 2018/04/27 | 3,500 | 3,500 | 3,455 | 3,455 | -45 | -1.3% | 400 |
| 2018/04/26 | 3,540 | 3,540 | 3,500 | 3,500 | -90 | -2.5% | 200 |
| 2018/04/25 | 3,555 | 3,590 | 3,555 | 3,590 | -5 | -0.1% | 200 |
| 2018/04/24 | 3,580 | 3,655 | 3,580 | 3,595 | +30 | +0.8% | 1,700 |
| 2018/04/23 | 3,510 | 3,565 | 3,510 | 3,565 | +65 | +1.9% | 1,700 |
| 2018/04/20 | 3,500 | 3,500 | 3,500 | 3,500 | +15 | +0.4% | 400 |
| 2018/04/19 | 3,485 | 3,485 | 3,485 | 3,485 | +10 | +0.3% | 100 |
| 2018/04/18 | 3,495 | 3,495 | 3,475 | 3,475 | ±0 | ±0% | 200 |
| 2018/04/17 | 3,475 | 3,475 | 3,475 | 3,475 | -25 | -0.7% | 200 |
| 2018/04/16 | 3,490 | 3,500 | 3,480 | 3,500 | +50 | +1.4% | 300 |
| 2018/04/13 | 3,480 | 3,480 | 3,450 | 3,450 | - | - | 200 |
| 2018/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/10 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 100 |
| 2018/04/09 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 200 |
| 2018/04/06 | 3,420 | 3,450 | 3,410 | 3,450 | +30 | +0.9% | 400 |
| 2018/04/05 | 3,420 | 3,420 | 3,420 | 3,420 | +20 | +0.6% | 100 |
| 2018/04/04 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 200 |
| 2018/04/03 | 3,400 | 3,400 | 3,400 | 3,400 | +5 | +0.1% | 700 |
| 2018/04/02 | 3,345 | 3,395 | 3,345 | 3,395 | - | - | 300 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/28 | 3,345 | 3,345 | 3,345 | 3,345 | -45 | -1.3% | 100 |
| 2018/03/27 | 3,365 | 3,390 | 3,365 | 3,390 | - | - | 200 |
| 2018/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/23 | 3,415 | 3,415 | 3,365 | 3,365 | - | - | 300 |
| 2018/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/20 | 3,415 | 3,415 | 3,415 | 3,415 | +50 | +1.5% | 100 |
| 2018/03/19 | 3,440 | 3,440 | 3,365 | 3,365 | - | - | 400 |
| 2018/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/13 | 3,310 | 3,445 | 3,310 | 3,445 | - | - | 200 |
| 2018/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/09 | 3,330 | 3,330 | 3,330 | 3,330 | +20 | +0.6% | 100 |
| 2018/03/08 | 3,310 | 3,310 | 3,310 | 3,310 | +5 | +0.2% | 100 |
| 2018/03/07 | 3,305 | 3,305 | 3,305 | 3,305 | +10 | +0.3% | 400 |
| 2018/03/06 | 3,295 | 3,295 | 3,295 | 3,295 | -55 | -1.6% | 100 |
| 2018/03/05 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 100 |
| 2018/03/02 | 3,350 | 3,350 | 3,350 | 3,350 | -5 | -0.1% | 100 |
| 2018/03/01 | 3,355 | 3,355 | 3,355 | 3,355 | ±0 | ±0% | 200 |
| 2018/02/28 | 3,355 | 3,355 | 3,355 | 3,355 | ±0 | ±0% | 400 |
| 2018/02/27 | 3,355 | 3,355 | 3,355 | 3,355 | -20 | -0.6% | 200 |
1751～
1800
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
