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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,815 | 1,815 | 1,800 | 1,800 | -15 | -0.8% | 300 |
| 2024/09/17 | 1,794 | 1,815 | 1,794 | 1,815 | +15 | +0.8% | 1,200 |
| 2024/09/13 | 1,824 | 1,824 | 1,784 | 1,800 | -27 | -1.5% | 900 |
| 2024/09/12 | 1,770 | 1,828 | 1,770 | 1,827 | +64 | +3.6% | 4,200 |
| 2024/09/11 | 1,800 | 1,800 | 1,763 | 1,763 | -37 | -2.1% | 4,400 |
| 2024/09/10 | 1,817 | 1,817 | 1,785 | 1,800 | -17 | -0.9% | 4,200 |
| 2024/09/09 | 1,840 | 1,840 | 1,777 | 1,817 | -23 | -1.3% | 6,500 |
| 2024/09/06 | 1,905 | 1,908 | 1,813 | 1,840 | -49 | -2.6% | 8,600 |
| 2024/09/05 | 1,898 | 1,935 | 1,880 | 1,889 | -7 | -0.4% | 3,400 |
| 2024/09/04 | 1,896 | 1,910 | 1,860 | 1,896 | -41 | -2.1% | 6,000 |
| 2024/09/03 | 1,952 | 1,988 | 1,894 | 1,937 | -15 | -0.8% | 8,500 |
| 2024/09/02 | 2,059 | 2,059 | 1,942 | 1,952 | -109 | -5.3% | 14,100 |
| 2024/08/30 | 2,102 | 2,129 | 2,060 | 2,061 | -40 | -1.9% | 6,300 |
| 2024/08/29 | 2,139 | 2,205 | 2,080 | 2,101 | -238 | -10.2% | 27,900 |
| 2024/08/28 | 2,334 | 2,395 | 2,296 | 2,339 | +45 | +2% | 13,600 |
| 2024/08/27 | 2,281 | 2,312 | 2,270 | 2,294 | +12 | +0.5% | 7,300 |
| 2024/08/26 | 2,289 | 2,300 | 2,266 | 2,282 | +5 | +0.2% | 3,100 |
| 2024/08/23 | 2,300 | 2,329 | 2,277 | 2,277 | -16 | -0.7% | 7,600 |
| 2024/08/22 | 2,298 | 2,327 | 2,267 | 2,293 | +14 | +0.6% | 6,100 |
| 2024/08/21 | 2,280 | 2,280 | 2,265 | 2,279 | -1 | ±0% | 1,800 |
| 2024/08/20 | 2,323 | 2,323 | 2,280 | 2,280 | -29 | -1.3% | 4,800 |
| 2024/08/19 | 2,310 | 2,326 | 2,289 | 2,309 | -1 | ±0% | 2,500 |
| 2024/08/16 | 2,285 | 2,320 | 2,276 | 2,310 | +25 | +1.1% | 2,800 |
| 2024/08/15 | 2,255 | 2,285 | 2,222 | 2,285 | +45 | +2% | 4,000 |
| 2024/08/14 | 2,220 | 2,240 | 2,188 | 2,240 | +25 | +1.1% | 2,600 |
| 2024/08/13 | 2,178 | 2,215 | 2,160 | 2,215 | +39 | +1.8% | 2,200 |
| 2024/08/09 | 2,191 | 2,213 | 2,160 | 2,176 | -14 | -0.6% | 2,500 |
| 2024/08/08 | 2,112 | 2,207 | 2,112 | 2,190 | +40 | +1.9% | 2,200 |
| 2024/08/07 | 2,100 | 2,230 | 2,100 | 2,150 | +60 | +2.9% | 3,400 |
| 2024/08/06 | 1,925 | 2,250 | 1,925 | 2,090 | +197 | +10.4% | 9,500 |
| 2024/08/05 | 2,112 | 2,112 | 1,803 | 1,893 | -410 | -17.8% | 19,700 |
| 2024/08/02 | 2,350 | 2,350 | 2,302 | 2,303 | -122 | -5% | 7,000 |
| 2024/08/01 | 2,520 | 2,520 | 2,411 | 2,425 | -105 | -4.2% | 6,000 |
| 2024/07/31 | 2,392 | 2,530 | 2,392 | 2,530 | +105 | +4.3% | 3,700 |
| 2024/07/30 | 2,439 | 2,443 | 2,390 | 2,425 | -25 | -1% | 5,900 |
| 2024/07/29 | 2,551 | 2,551 | 2,370 | 2,450 | -51 | -2% | 15,500 |
| 2024/07/26 | 2,555 | 2,556 | 2,501 | 2,501 | -54 | -2.1% | 4,900 |
| 2024/07/25 | 2,623 | 2,623 | 2,549 | 2,555 | -18 | -0.7% | 8,200 |
| 2024/07/24 | 2,735 | 2,736 | 2,560 | 2,573 | -142 | -5.2% | 15,300 |
| 2024/07/23 | 2,837 | 2,837 | 2,636 | 2,715 | -75 | -2.7% | 20,300 |
| 2024/07/22 | 2,615 | 2,820 | 2,615 | 2,790 | +202 | +7.8% | 41,600 |
| 2024/07/19 | 2,552 | 2,595 | 2,552 | 2,588 | +36 | +1.4% | 5,700 |
| 2024/07/18 | 2,528 | 2,700 | 2,501 | 2,552 | +32 | +1.3% | 14,100 |
| 2024/07/17 | 2,509 | 2,520 | 2,450 | 2,520 | +12 | +0.5% | 7,700 |
| 2024/07/16 | 2,553 | 2,568 | 2,508 | 2,508 | -2 | -0.1% | 5,400 |
| 2024/07/12 | 2,543 | 2,543 | 2,506 | 2,510 | -48 | -1.9% | 5,600 |
| 2024/07/11 | 2,536 | 2,596 | 2,503 | 2,558 | +22 | +0.9% | 6,500 |
| 2024/07/10 | 2,655 | 2,661 | 2,526 | 2,536 | -117 | -4.4% | 9,300 |
| 2024/07/09 | 2,700 | 2,780 | 2,623 | 2,653 | -47 | -1.7% | 12,500 |
| 2024/07/08 | 2,575 | 2,700 | 2,575 | 2,700 | +150 | +5.9% | 18,100 |
151～
200
件表示中 / 3692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 | 235,500円 | +2.6% | +1.6% | 0.76% | 29.86倍 | 2.35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 |
| 第一パン | 57,400円 | +7.1% | +5.4% | 0.00% | 8.83倍 | 0.49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 |
| デルソーレ | 43,300円 | -15.1% | -62.1% | 3.46% | - | 0.55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 | 103,500円 | 0.0% | - | 0.00% | - | 1.68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
