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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/09/28 | 3,185 | 3,245 | 3,185 | 3,245 | +85 | +2.7% | 600 |
| 2017/09/27 | 3,185 | 3,185 | 3,160 | 3,160 | +5 | +0.2% | 400 |
| 2017/09/26 | 3,160 | 3,160 | 3,155 | 3,155 | -20 | -0.6% | 400 |
| 2017/09/25 | 3,210 | 3,215 | 3,155 | 3,175 | +15 | +0.5% | 1,200 |
| 2017/09/22 | 3,170 | 3,170 | 3,160 | 3,160 | -15 | -0.5% | 500 |
| 2017/09/21 | 3,160 | 3,175 | 3,130 | 3,175 | -10 | -0.3% | 2,800 |
| 2017/09/20 | 3,170 | 3,190 | 3,155 | 3,185 | +30 | +1% | 800 |
| 2017/09/19 | 3,200 | 3,200 | 3,155 | 3,155 | +15 | +0.5% | 600 |
| 2017/09/15 | 3,180 | 3,180 | 3,140 | 3,140 | -25 | -0.8% | 500 |
| 2017/09/14 | 3,165 | 3,165 | 3,165 | 3,165 | -10 | -0.3% | 200 |
| 2017/09/13 | 3,200 | 3,200 | 3,160 | 3,175 | +25 | +0.8% | 700 |
| 2017/09/12 | 3,180 | 3,200 | 3,150 | 3,150 | +20 | +0.6% | 900 |
| 2017/09/11 | 3,060 | 3,180 | 3,060 | 3,130 | +70 | +2.3% | 1,500 |
| 2017/09/08 | 3,100 | 3,100 | 3,060 | 3,060 | -40 | -1.3% | 800 |
| 2017/09/07 | 3,130 | 3,140 | 3,100 | 3,100 | ±0 | ±0% | 900 |
| 2017/09/06 | 3,155 | 3,155 | 3,090 | 3,100 | -55 | -1.7% | 2,100 |
| 2017/09/05 | 3,205 | 3,205 | 3,155 | 3,155 | -55 | -1.7% | 1,100 |
| 2017/09/04 | 3,220 | 3,220 | 3,210 | 3,210 | -10 | -0.3% | 800 |
| 2017/09/01 | 3,275 | 3,275 | 3,220 | 3,220 | -60 | -1.8% | 1,000 |
| 2017/08/31 | 3,265 | 3,280 | 3,265 | 3,280 | -10 | -0.3% | 700 |
1901～
1950
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 | 2.32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 |
| 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 | 0.63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% | - | 1.97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
