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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/17 | 1,759 | 1,764 | 1,735 | 1,761 | +5 | +0.3% | 3,100 |
| 2024/04/16 | 1,780 | 1,780 | 1,755 | 1,756 | -15 | -0.8% | 2,200 |
| 2024/04/15 | 1,750 | 1,780 | 1,731 | 1,771 | -20 | -1.1% | 7,100 |
| 2024/04/12 | 1,770 | 1,798 | 1,767 | 1,791 | +31 | +1.8% | 3,800 |
| 2024/04/11 | 1,754 | 1,760 | 1,752 | 1,760 | +6 | +0.3% | 1,500 |
| 2024/04/10 | 1,711 | 1,755 | 1,711 | 1,754 | +29 | +1.7% | 7,000 |
| 2024/04/09 | 1,710 | 1,728 | 1,704 | 1,725 | +15 | +0.9% | 2,400 |
| 2024/04/08 | 1,697 | 1,711 | 1,687 | 1,710 | +29 | +1.7% | 4,100 |
| 2024/04/05 | 1,700 | 1,707 | 1,680 | 1,681 | -18 | -1.1% | 3,000 |
| 2024/04/04 | 1,700 | 1,716 | 1,698 | 1,699 | -2 | -0.1% | 2,400 |
| 2024/04/03 | 1,700 | 1,701 | 1,700 | 1,701 | +1 | +0.1% | 1,200 |
| 2024/04/02 | 1,734 | 1,734 | 1,700 | 1,700 | -15 | -0.9% | 2,200 |
| 2024/04/01 | 1,690 | 1,727 | 1,690 | 1,715 | +53 | +3.2% | 5,500 |
| 2024/03/29 | 1,689 | 1,700 | 1,660 | 1,662 | -24 | -1.4% | 9,700 |
| 2024/03/28 | 1,714 | 1,738 | 1,681 | 1,686 | -28 | -1.6% | 7,900 |
| 2024/03/27 | 1,721 | 1,741 | 1,714 | 1,714 | -4 | -0.2% | 3,300 |
| 2024/03/26 | 1,761 | 1,761 | 1,718 | 1,718 | -43 | -2.4% | 4,500 |
| 2024/03/25 | 1,772 | 1,779 | 1,720 | 1,761 | -11 | -0.6% | 7,400 |
| 2024/03/22 | 1,793 | 1,793 | 1,764 | 1,772 | -23 | -1.3% | 3,300 |
| 2024/03/21 | 1,805 | 1,805 | 1,776 | 1,795 | -2 | -0.1% | 5,500 |
301～
350
件表示中 / 3768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 | 230,500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 |
| 第一パン | 61,000円 | +7.1% | +5.4% | 0.00% | 9.38倍 | 0.52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 | 43,400円 | -5.9% | -81.4% | 2.76% | 64.39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 | 108,900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
