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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 2,501 | 2,595 | 2,472 | 2,523 | +18 | +0.7% | 11,000 |
| 2024/06/28 | 2,613 | 2,845 | 2,415 | 2,505 | -69 | -2.7% | 72,100 |
| 2024/06/27 | 2,544 | 2,601 | 2,525 | 2,574 | +30 | +1.2% | 9,200 |
| 2024/06/26 | 2,447 | 2,546 | 2,429 | 2,544 | +97 | +4% | 25,900 |
| 2024/06/25 | 2,500 | 2,500 | 2,370 | 2,447 | -3 | -0.1% | 11,100 |
| 2024/06/24 | 2,399 | 2,497 | 2,361 | 2,450 | +170 | +7.5% | 36,000 |
| 2024/06/21 | 2,142 | 2,290 | 2,142 | 2,280 | +138 | +6.4% | 5,800 |
| 2024/06/20 | 2,136 | 2,169 | 2,100 | 2,142 | -94 | -4.2% | 10,300 |
| 2024/06/19 | 2,237 | 2,237 | 2,226 | 2,236 | -8 | -0.4% | 1,800 |
| 2024/06/18 | 2,260 | 2,270 | 2,239 | 2,244 | -6 | -0.3% | 2,200 |
| 2024/06/17 | 2,254 | 2,274 | 2,230 | 2,250 | -3 | -0.1% | 5,700 |
| 2024/06/14 | 2,245 | 2,330 | 2,245 | 2,253 | +11 | +0.5% | 4,600 |
| 2024/06/13 | 2,352 | 2,352 | 2,236 | 2,242 | -108 | -4.6% | 5,600 |
| 2024/06/12 | 2,403 | 2,403 | 2,320 | 2,350 | -58 | -2.4% | 4,400 |
| 2024/06/11 | 2,445 | 2,445 | 2,408 | 2,408 | -37 | -1.5% | 3,100 |
| 2024/06/10 | 2,499 | 2,499 | 2,424 | 2,445 | -49 | -2% | 4,900 |
| 2024/06/07 | 2,430 | 2,494 | 2,420 | 2,494 | +64 | +2.6% | 3,500 |
| 2024/06/06 | 2,416 | 2,431 | 2,416 | 2,430 | +14 | +0.6% | 700 |
| 2024/06/05 | 2,430 | 2,443 | 2,411 | 2,416 | -19 | -0.8% | 1,400 |
| 2024/06/04 | 2,381 | 2,450 | 2,381 | 2,435 | +54 | +2.3% | 5,900 |
| 2024/06/03 | 2,359 | 2,394 | 2,353 | 2,381 | +30 | +1.3% | 3,300 |
| 2024/05/31 | 2,357 | 2,382 | 2,323 | 2,351 | -7 | -0.3% | 3,000 |
| 2024/05/30 | 2,300 | 2,358 | 2,226 | 2,358 | +34 | +1.5% | 6,300 |
| 2024/05/29 | 2,345 | 2,380 | 2,297 | 2,324 | -57 | -2.4% | 5,200 |
| 2024/05/28 | 2,417 | 2,440 | 2,351 | 2,381 | -49 | -2% | 6,900 |
| 2024/05/27 | 2,299 | 2,465 | 2,296 | 2,430 | +140 | +6.1% | 10,500 |
| 2024/05/24 | 2,300 | 2,300 | 2,230 | 2,290 | -12 | -0.5% | 12,800 |
| 2024/05/23 | 2,464 | 2,483 | 2,300 | 2,302 | -150 | -6.1% | 12,200 |
| 2024/05/22 | 2,494 | 2,494 | 2,452 | 2,452 | -3 | -0.1% | 4,700 |
| 2024/05/21 | 2,475 | 2,509 | 2,443 | 2,455 | -24 | -1% | 3,700 |
| 2024/05/20 | 2,510 | 2,540 | 2,441 | 2,479 | +4 | +0.2% | 13,300 |
| 2024/05/17 | 2,502 | 2,502 | 2,455 | 2,475 | -35 | -1.4% | 4,300 |
| 2024/05/16 | 2,441 | 2,519 | 2,437 | 2,510 | +65 | +2.7% | 4,500 |
| 2024/05/15 | 2,496 | 2,497 | 2,445 | 2,445 | -46 | -1.8% | 5,200 |
| 2024/05/14 | 2,475 | 2,543 | 2,432 | 2,491 | +15 | +0.6% | 8,200 |
| 2024/05/13 | 2,547 | 2,549 | 2,420 | 2,476 | -44 | -1.7% | 12,000 |
| 2024/05/10 | 2,413 | 2,529 | 2,411 | 2,520 | +99 | +4.1% | 14,200 |
| 2024/05/09 | 2,501 | 2,510 | 2,421 | 2,421 | -78 | -3.1% | 11,100 |
| 2024/05/08 | 2,518 | 2,519 | 2,410 | 2,499 | -62 | -2.4% | 35,300 |
| 2024/05/07 | 2,501 | 2,730 | 2,380 | 2,561 | +331 | +14.8% | 172,500 |
| 2024/05/02 | 1,993 | 2,230 | 1,962 | 2,230 | +255 | +12.9% | 30,200 |
| 2024/05/01 | 1,950 | 1,990 | 1,930 | 1,975 | +23 | +1.2% | 6,100 |
| 2024/04/30 | 1,940 | 1,969 | 1,897 | 1,952 | +21 | +1.1% | 15,300 |
| 2024/04/26 | 1,928 | 1,932 | 1,870 | 1,931 | +3 | +0.2% | 13,800 |
| 2024/04/25 | 1,800 | 1,930 | 1,800 | 1,928 | +141 | +7.9% | 18,400 |
| 2024/04/24 | 1,786 | 1,787 | 1,770 | 1,787 | +1 | +0.1% | 2,400 |
| 2024/04/23 | 1,769 | 1,786 | 1,768 | 1,786 | +17 | +1% | 1,100 |
| 2024/04/22 | 1,768 | 1,799 | 1,763 | 1,769 | +9 | +0.5% | 4,700 |
| 2024/04/19 | 1,770 | 1,770 | 1,733 | 1,760 | -10 | -0.6% | 3,400 |
| 2024/04/18 | 1,768 | 1,770 | 1,760 | 1,770 | +9 | +0.5% | 1,700 |
251～
300
件表示中 / 3738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 | 234,700円 | +2.6% | +1.6% | 0.77% | 29.77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 |
| 日糧パン | 219,500円 | +3.0% | +2.2% | 0.68% | 27.02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 | 223,600円 | +3.5% | +4.2% | 1.57% | 17.22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 | 41,200円 | -5.9% | -81.4% | 2.91% | 61.13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 | 53,200円 | +7.1% | +5.4% | 0.00% | 8.18倍 | 0.46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
