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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 3,355 | 3,355 | 3,355 | 3,355 | -20 | -0.6% | 200 |
| 2018/02/26 | 3,390 | 3,395 | 3,350 | 3,375 | - | - | 800 |
| 2018/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/22 | 3,350 | 3,365 | 3,350 | 3,365 | +20 | +0.6% | 300 |
| 2018/02/21 | 3,345 | 3,345 | 3,345 | 3,345 | +10 | +0.3% | 100 |
| 2018/02/20 | 3,330 | 3,335 | 3,330 | 3,335 | +5 | +0.2% | 400 |
| 2018/02/19 | 3,315 | 3,330 | 3,315 | 3,330 | -5 | -0.1% | 300 |
| 2018/02/16 | 3,335 | 3,335 | 3,335 | 3,335 | - | - | 100 |
| 2018/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/14 | 3,320 | 3,320 | 3,305 | 3,305 | -25 | -0.8% | 200 |
| 2018/02/13 | 3,325 | 3,330 | 3,325 | 3,330 | +35 | +1.1% | 200 |
| 2018/02/09 | 3,270 | 3,295 | 3,270 | 3,295 | -30 | -0.9% | 500 |
| 2018/02/08 | 3,265 | 3,325 | 3,265 | 3,325 | +60 | +1.8% | 300 |
| 2018/02/07 | 3,265 | 3,265 | 3,265 | 3,265 | +5 | +0.2% | 100 |
| 2018/02/06 | 3,325 | 3,325 | 3,260 | 3,260 | -70 | -2.1% | 600 |
| 2018/02/05 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 200 |
| 2018/02/02 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 200 |
| 2018/02/01 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 200 |
| 2018/01/31 | 3,330 | 3,330 | 3,330 | 3,330 | -5 | -0.1% | 100 |
| 2018/01/30 | 3,355 | 3,355 | 3,335 | 3,335 | - | - | 200 |
| 2018/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/25 | 3,355 | 3,355 | 3,330 | 3,355 | +5 | +0.1% | 300 |
| 2018/01/24 | 3,330 | 3,350 | 3,330 | 3,350 | +35 | +1.1% | 200 |
| 2018/01/23 | 3,320 | 3,320 | 3,310 | 3,315 | +5 | +0.2% | 500 |
| 2018/01/22 | 3,280 | 3,310 | 3,280 | 3,310 | +30 | +0.9% | 1,100 |
| 2018/01/19 | 3,355 | 3,355 | 3,270 | 3,280 | -85 | -2.5% | 2,100 |
| 2018/01/18 | 3,365 | 3,365 | 3,365 | 3,365 | +65 | +2% | 100 |
| 2018/01/17 | 3,300 | 3,300 | 3,300 | 3,300 | -30 | -0.9% | 100 |
| 2018/01/16 | 3,330 | 3,330 | 3,330 | 3,330 | -25 | -0.7% | 600 |
| 2018/01/15 | 3,380 | 3,380 | 3,355 | 3,355 | - | - | 1,500 |
| 2018/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/11 | 3,400 | 3,400 | 3,360 | 3,360 | -50 | -1.5% | 200 |
| 2018/01/10 | 3,420 | 3,420 | 3,400 | 3,410 | +10 | +0.3% | 800 |
| 2018/01/09 | 3,370 | 3,400 | 3,370 | 3,400 | +25 | +0.7% | 1,100 |
| 2018/01/05 | 3,325 | 3,375 | 3,325 | 3,375 | +50 | +1.5% | 300 |
| 2018/01/04 | 3,300 | 3,325 | 3,300 | 3,325 | +30 | +0.9% | 400 |
| 2017/12/29 | 3,400 | 3,400 | 3,295 | 3,295 | +35 | +1.1% | 800 |
| 2017/12/28 | 3,235 | 3,260 | 3,235 | 3,260 | +25 | +0.8% | 300 |
| 2017/12/27 | 3,240 | 3,240 | 3,235 | 3,235 | +5 | +0.2% | 600 |
| 2017/12/26 | 3,240 | 3,240 | 3,220 | 3,230 | -5 | -0.2% | 600 |
| 2017/12/25 | 3,250 | 3,250 | 3,235 | 3,235 | -10 | -0.3% | 400 |
| 2017/12/22 | 3,225 | 3,245 | 3,225 | 3,245 | +15 | +0.5% | 400 |
| 2017/12/21 | 3,260 | 3,260 | 3,230 | 3,230 | ±0 | ±0% | 500 |
| 2017/12/20 | 3,290 | 3,290 | 3,230 | 3,230 | - | - | 600 |
| 2017/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/18 | 3,245 | 3,265 | 3,245 | 3,260 | +20 | +0.6% | 300 |
| 2017/12/15 | 3,275 | 3,275 | 3,240 | 3,240 | -10 | -0.3% | 300 |
| 2017/12/14 | 3,250 | 3,250 | 3,250 | 3,250 | -25 | -0.8% | 100 |
| 2017/12/13 | 3,255 | 3,275 | 3,255 | 3,275 | +10 | +0.3% | 200 |
1801～
1850
件表示中 / 3740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 | 231,900円 | +2.6% | +1.6% | 0.78% | 29.41倍 | 2.32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% | 0.69% | 26.80倍 | 0.86倍 |
|
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 | 0.50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 | 52,900円 | +7.1% | +5.4% | 0.00% | 8.14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
