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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 3,280 | 3,285 | 3,250 | 3,265 | +5 | +0.2% | 600 |
| 2017/12/11 | 3,280 | 3,280 | 3,255 | 3,260 | ±0 | ±0% | 500 |
| 2017/12/08 | 3,295 | 3,295 | 3,250 | 3,260 | -35 | -1.1% | 400 |
| 2017/12/07 | 3,295 | 3,295 | 3,295 | 3,295 | +30 | +0.9% | 100 |
| 2017/12/06 | 3,265 | 3,265 | 3,265 | 3,265 | ±0 | ±0% | 100 |
| 2017/12/05 | 3,265 | 3,265 | 3,265 | 3,265 | +25 | +0.8% | 200 |
| 2017/12/04 | 3,235 | 3,250 | 3,235 | 3,240 | +5 | +0.2% | 400 |
| 2017/12/01 | 3,230 | 3,235 | 3,230 | 3,235 | +10 | +0.3% | 500 |
| 2017/11/30 | 3,230 | 3,230 | 3,225 | 3,225 | -15 | -0.5% | 300 |
| 2017/11/29 | 3,240 | 3,240 | 3,240 | 3,240 | - | - | 100 |
| 2017/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/27 | 3,240 | 3,240 | 3,225 | 3,225 | -5 | -0.2% | 400 |
| 2017/11/24 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 300 |
| 2017/11/22 | 3,230 | 3,230 | 3,230 | 3,230 | -10 | -0.3% | 200 |
| 2017/11/21 | 3,245 | 3,245 | 3,240 | 3,240 | -20 | -0.6% | 500 |
| 2017/11/20 | 3,260 | 3,260 | 3,260 | 3,260 | +40 | +1.2% | 300 |
| 2017/11/17 | 3,220 | 3,220 | 3,220 | 3,220 | -5 | -0.2% | 100 |
| 2017/11/16 | 3,225 | 3,225 | 3,225 | 3,225 | ±0 | ±0% | 200 |
| 2017/11/15 | 3,270 | 3,275 | 3,225 | 3,225 | - | - | 1,200 |
| 2017/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/13 | 3,250 | 3,250 | 3,240 | 3,240 | -10 | -0.3% | 400 |
| 2017/11/10 | 3,250 | 3,250 | 3,250 | 3,250 | +15 | +0.5% | 700 |
| 2017/11/09 | 3,280 | 3,280 | 3,235 | 3,235 | ±0 | ±0% | 600 |
| 2017/11/08 | 3,235 | 3,235 | 3,235 | 3,235 | +5 | +0.2% | 100 |
| 2017/11/07 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 200 |
| 2017/11/06 | 3,240 | 3,240 | 3,230 | 3,230 | -20 | -0.6% | 500 |
| 2017/11/02 | 3,250 | 3,250 | 3,230 | 3,250 | ±0 | ±0% | 1,400 |
| 2017/11/01 | 3,275 | 3,275 | 3,250 | 3,250 | -25 | -0.8% | 500 |
| 2017/10/31 | 3,265 | 3,275 | 3,260 | 3,275 | +5 | +0.2% | 500 |
| 2017/10/30 | 3,260 | 3,280 | 3,260 | 3,270 | +5 | +0.2% | 1,100 |
| 2017/10/27 | 3,265 | 3,265 | 3,255 | 3,265 | +10 | +0.3% | 400 |
| 2017/10/26 | 3,265 | 3,265 | 3,255 | 3,255 | +30 | +0.9% | 200 |
| 2017/10/25 | 3,220 | 3,285 | 3,220 | 3,225 | -35 | -1.1% | 900 |
| 2017/10/24 | 3,220 | 3,260 | 3,220 | 3,260 | +40 | +1.2% | 600 |
| 2017/10/23 | 3,220 | 3,220 | 3,220 | 3,220 | -30 | -0.9% | 200 |
| 2017/10/20 | 3,250 | 3,250 | 3,250 | 3,250 | +25 | +0.8% | 100 |
| 2017/10/19 | 3,230 | 3,230 | 3,225 | 3,225 | -5 | -0.2% | 600 |
| 2017/10/18 | 3,250 | 3,250 | 3,230 | 3,230 | -60 | -1.8% | 300 |
| 2017/10/17 | 3,290 | 3,290 | 3,290 | 3,290 | - | - | 100 |
| 2017/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/13 | 3,275 | 3,275 | 3,200 | 3,275 | ±0 | ±0% | 600 |
| 2017/10/12 | 3,325 | 3,325 | 3,200 | 3,275 | +60 | +1.9% | 1,100 |
| 2017/10/11 | 3,215 | 3,215 | 3,215 | 3,215 | -5 | -0.2% | 300 |
| 2017/10/10 | 3,235 | 3,235 | 3,220 | 3,220 | -55 | -1.7% | 1,200 |
| 2017/10/06 | 3,285 | 3,285 | 3,275 | 3,275 | -15 | -0.5% | 400 |
| 2017/10/05 | 3,290 | 3,290 | 3,290 | 3,290 | ±0 | ±0% | 100 |
| 2017/10/04 | 3,285 | 3,305 | 3,285 | 3,290 | +15 | +0.5% | 700 |
| 2017/10/03 | 3,275 | 3,275 | 3,275 | 3,275 | -25 | -0.8% | 100 |
| 2017/10/02 | 3,370 | 3,370 | 3,265 | 3,300 | +20 | +0.6% | 1,200 |
| 2017/09/29 | 3,250 | 3,280 | 3,250 | 3,280 | +35 | +1.1% | 600 |
1851～
1900
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
