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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,892 | 1,892 | 1,871 | 1,873 | -2 | -0.1% | 3,100 |
| 2024/02/07 | 1,862 | 1,891 | 1,862 | 1,875 | +15 | +0.8% | 2,900 |
| 2024/02/06 | 1,868 | 1,900 | 1,855 | 1,860 | -8 | -0.4% | 7,600 |
| 2024/02/05 | 1,853 | 1,868 | 1,836 | 1,868 | +15 | +0.8% | 3,600 |
| 2024/02/02 | 1,852 | 1,862 | 1,852 | 1,853 | +1 | +0.1% | 3,000 |
| 2024/02/01 | 1,843 | 1,852 | 1,836 | 1,852 | +4 | +0.2% | 1,600 |
| 2024/01/31 | 1,845 | 1,850 | 1,840 | 1,848 | +3 | +0.2% | 3,100 |
| 2024/01/30 | 1,867 | 1,867 | 1,840 | 1,845 | -1 | -0.1% | 4,600 |
| 2024/01/29 | 1,840 | 1,870 | 1,839 | 1,846 | +7 | +0.4% | 2,600 |
| 2024/01/26 | 1,814 | 1,847 | 1,814 | 1,839 | +3 | +0.2% | 2,800 |
| 2024/01/25 | 1,882 | 1,882 | 1,836 | 1,836 | -30 | -1.6% | 2,900 |
| 2024/01/24 | 1,885 | 1,888 | 1,863 | 1,866 | -21 | -1.1% | 6,100 |
| 2024/01/23 | 1,865 | 1,890 | 1,865 | 1,887 | +27 | +1.5% | 4,200 |
| 2024/01/22 | 1,896 | 1,896 | 1,832 | 1,860 | +69 | +3.9% | 11,000 |
| 2024/01/19 | 1,817 | 1,817 | 1,791 | 1,791 | -14 | -0.8% | 1,300 |
| 2024/01/18 | 1,818 | 1,818 | 1,791 | 1,805 | ±0 | ±0% | 1,700 |
| 2024/01/17 | 1,794 | 1,806 | 1,794 | 1,805 | +2 | +0.1% | 1,900 |
| 2024/01/16 | 1,817 | 1,820 | 1,790 | 1,803 | -3 | -0.2% | 4,800 |
| 2024/01/15 | 1,816 | 1,816 | 1,794 | 1,806 | +7 | +0.4% | 4,300 |
| 2024/01/12 | 1,815 | 1,852 | 1,776 | 1,799 | -16 | -0.9% | 12,800 |
| 2024/01/11 | 1,851 | 1,878 | 1,801 | 1,815 | -18 | -1% | 14,400 |
| 2024/01/10 | 1,776 | 1,839 | 1,776 | 1,833 | +59 | +3.3% | 10,200 |
| 2024/01/09 | 1,769 | 1,788 | 1,760 | 1,774 | -8 | -0.4% | 4,900 |
| 2024/01/05 | 1,792 | 1,802 | 1,720 | 1,782 | -10 | -0.6% | 5,900 |
| 2024/01/04 | 1,816 | 1,816 | 1,785 | 1,792 | -21 | -1.2% | 9,200 |
| 2023/12/29 | 1,745 | 1,813 | 1,730 | 1,813 | +82 | +4.7% | 14,600 |
| 2023/12/28 | 1,659 | 1,780 | 1,650 | 1,731 | +72 | +4.3% | 10,400 |
| 2023/12/27 | 1,557 | 1,690 | 1,503 | 1,659 | +105 | +6.8% | 14,600 |
| 2023/12/26 | 1,602 | 1,610 | 1,548 | 1,554 | -67 | -4.1% | 11,700 |
| 2023/12/25 | 1,673 | 1,673 | 1,621 | 1,621 | -52 | -3.1% | 11,900 |
| 2023/12/22 | 1,701 | 1,701 | 1,651 | 1,673 | -32 | -1.9% | 6,900 |
| 2023/12/21 | 1,702 | 1,727 | 1,688 | 1,705 | -26 | -1.5% | 3,700 |
| 2023/12/20 | 1,770 | 1,785 | 1,703 | 1,731 | -39 | -2.2% | 7,800 |
| 2023/12/19 | 1,778 | 1,789 | 1,769 | 1,770 | -8 | -0.4% | 3,400 |
| 2023/12/18 | 1,780 | 1,799 | 1,765 | 1,778 | -2 | -0.1% | 4,600 |
| 2023/12/15 | 1,807 | 1,807 | 1,777 | 1,780 | -26 | -1.4% | 2,200 |
| 2023/12/14 | 1,798 | 1,806 | 1,780 | 1,806 | +35 | +2% | 5,900 |
| 2023/12/13 | 1,790 | 1,793 | 1,770 | 1,771 | -18 | -1% | 4,900 |
| 2023/12/12 | 1,790 | 1,791 | 1,781 | 1,789 | +1 | +0.1% | 2,100 |
| 2023/12/11 | 1,802 | 1,826 | 1,787 | 1,788 | +6 | +0.3% | 4,500 |
| 2023/12/08 | 1,810 | 1,816 | 1,780 | 1,782 | -36 | -2% | 6,700 |
| 2023/12/07 | 1,823 | 1,823 | 1,810 | 1,818 | -2 | -0.1% | 2,400 |
| 2023/12/06 | 1,822 | 1,835 | 1,818 | 1,820 | -2 | -0.1% | 1,900 |
| 2023/12/05 | 1,816 | 1,848 | 1,816 | 1,822 | +7 | +0.4% | 2,500 |
| 2023/12/04 | 1,814 | 1,835 | 1,814 | 1,815 | +1 | +0.1% | 3,700 |
| 2023/12/01 | 1,830 | 1,830 | 1,780 | 1,814 | -19 | -1% | 4,000 |
| 2023/11/30 | 1,841 | 1,841 | 1,833 | 1,833 | -22 | -1.2% | 1,400 |
| 2023/11/29 | 1,849 | 1,855 | 1,847 | 1,855 | +5 | +0.3% | 2,800 |
| 2023/11/28 | 1,863 | 1,875 | 1,850 | 1,850 | -20 | -1.1% | 3,000 |
| 2023/11/27 | 1,883 | 1,890 | 1,870 | 1,870 | -13 | -0.7% | 4,300 |
301～
350
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
