9076 セイノー HD

9076
2024/07/25
時価
4241億円
PER 予
19.58倍
2010年以降
7.37-27.87倍
(2010-2024年)
PBR
0.88倍
2010年以降
0.28-1.11倍
(2010-2024年)
配当 予
4.42%
ROE 予
4.51%
ROA 予
2.81%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
2,260
始値
2,274
高値
2,301
安値
2,255
終値 +1.15%
2,286
出来高 -10.53%
627,000

乖離率

株価(5日)
移動平均値
+0.66%
2,271
株価(25日)
移動平均値
+3.16%
2,216
出来高(5日)
移動平均値
+34.86%
464,920

2024/03/04~2024/07/26

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
07/262,2742,3012,2552,286+1.15%627,0004290億3598万+3.16%19.810.89
07/252,2402,2682,2332,260+0.36%700,8004241億5630万+2.31%19.580.88
07/242,2792,2822,2452,252-1.27%325,6004226億5487万+2.27%19.510.88
07/232,2702,2872,2642,281+0.13%295,2004280億9758万+3.97%19.760.89
07/222,3002,3032,2772,278-0.78%376,0004275億3454万+4.21%19.740.89
07/192,3042,3052,2862,296-0.04%465,8004309億1278万+5.47%19.890.9
07/182,2742,3042,2692,297+1.19%508,6004311億46万+6%19.90.9
07/172,2582,2802,2412,270+0.89%376,4004260億3310万+5.24%19.670.89
07/162,2642,2702,2492,250-0.35%380,2004222億7951万+4.7%19.50.88
07/122,2212,2622,2192,258+1.39%476,4004237億8095万+5.46%19.570.88
07/112,2102,2342,2082,227+1.23%485,1004179億6287万+4.41%19.30.87
07/102,1792,2012,1712,200+0.82%338,4004128億9552万+3.48%19.060.86
07/092,1962,1962,1792,182-0.27%353,7004095億1728万+2.92%18.910.85
07/082,2022,2082,1832,188-0.64%359,9004106億4336万+3.4%18.960.85
07/052,2142,2222,2022,202-0.63%399,2004132億7088万+4.26%19.080.86
07/042,2002,2202,1972,216+0.5%407,3004158億9839万+5.22%19.20.87
07/032,2002,2232,1952,205+0.5%755,6004138億3392万+5.1%19.110.86
07/022,1812,1952,1752,194+0.87%538,6004117億6944万+4.98%19.010.86
07/012,1732,1952,1712,175+0.18%622,2004082億352万+4.37%18.850.85
06/282,1702,1862,1582,171-0.41%506,2004074億5280万+4.43%18.810.85
06/272,1612,1832,1602,180+1.3%451,9004091億4192万+5.06%18.890.85
06/262,1442,1572,1322,152+0.65%451,0004038億8689万+4.01%18.650.84
06/252,1272,1432,1192,138+1.23%378,5004012億5937万+3.59%18.530.84
06/242,1402,1492,1112,112-0.52%575,7003963億7970万+2.52%18.30.82
06/212,1222,1542,1172,123+0.43%819,8003984億4417万+3.11%18.40.83
06/202,1142,1372,1142,114+0.67%822,1003967億5506万+2.77%18.320.83
06/192,0832,1002,0742,100+2.29%471,0003941億2754万+2.09%18.20.82
06/182,0852,0872,0532,053-0.48%285,6003853億659万-0.19%17.790.8
06/172,0662,0662,0382,063-0.19%311,6003871億8339万+0.15%17.880.81
06/142,0392,0732,0352,067+1.08%321,0003879億3411万+0.19%17.910.81
06/132,0462,0562,0342,045-0.15%260,6003838億515万-1.02%17.720.8
06/122,0572,0732,0452,048-0.19%245,4003843億6819万-0.97%17.750.8
06/112,0742,0862,0522,052-0.97%263,4003851億1891万-0.87%17.780.8
06/102,0552,0852,0482,072+1.42%265,5003888億7251万-0.05%17.950.81
06/072,0632,0632,0432,043-0.2%262,9003834億2979万-1.49%17.70.8
06/062,0632,0632,0412,047-0.92%278,7003841億8051万-1.44%17.740.8
06/052,0512,0682,0362,066-0.34%348,2003877億4643万-0.63%17.90.81
06/042,0802,0842,0612,073-0.91%351,0003890億6019万-0.48%17.960.81
06/032,0592,1002,0582,092+2.15%696,8003926億2610万+0.34%18.130.82
05/312,0292,0482,0142,048+1.64%1,014,3003843億6819万-1.87%17.750.8
05/302,0062,0201,9952,0150%428,0003781億7476万-3.59%17.460.79
05/292,0302,0352,0122,015-0.54%360,6003781億7476万-3.77%17.460.79
05/282,0472,0542,0262,026-1.6%416,1003802億3924万-3.43%17.560.79
05/272,0752,0752,0382,059-0.05%324,4003864億3267万-2.05%17.840.8
05/242,0662,0712,0462,060+0.49%412,9003866億2035万-2.09%17.850.8
05/232,0402,0662,0242,050+1.43%582,8003847億4355万-2.75%17.760.8
05/222,0342,0402,0092,021-0.79%811,9003793億84万-4.31%17.510.79
05/212,0892,0912,0332,037-2.68%733,3003823億371万-3.73%17.650.8
05/202,0892,0982,0792,093+0.72%344,8003928億1378万-1.23%18.140.82
05/172,0932,0982,0762,078-1.28%311,1003899億9858万-1.93%18.010.81
05/162,0982,1192,0772,105+0.96%416,5003950億6594万-0.75%18.240.82
05/152,0882,1342,0772,085-2.84%987,4003913億1234万-1.7%18.070.81
05/142,1202,1562,1142,146+0.94%426,9004027億6081万+1.18%18.60.84
05/132,1432,1432,1112,126-0.89%489,8003990億721万+0.28%18.420.83
05/102,1142,1532,1122,145+2.58%481,2004025億7313万+1.27%18.590.84
05/092,1102,1102,0882,091-0.71%526,1003924億3842万-1.18%18.120.82
05/082,1102,1222,0952,106-0.89%391,8003952億5362万-0.47%18.250.82
05/072,1222,1342,1122,125+1.14%315,3003988億1953万+0.43%18.410.83
05/022,1222,1222,1012,101-0.33%232,3003943億1522万-0.61%18.210.82
05/012,1182,1252,0972,108-0.33%298,1003956億2898万-0.43%18.270.82
04/302,1602,1642,0972,115-1.4%588,6003969億4274万-0.14%18.330.83
04/262,1202,1502,1182,145+0.66%291,1004025億7313万+1.13%18.590.84
04/252,1392,1452,1272,131-0.65%174,7003999億4561万+0.38%18.470.83
04/242,1282,1562,1202,145+0.99%268,6004025億7313万+0.94%18.590.84
04/232,1202,1312,1142,124+0.19%260,0003986億3185万-0.09%18.40.83
04/222,1382,1412,1082,120+0.81%228,9003978億8113万-0.38%18.370.83
04/192,1102,1242,1032,103-1.04%407,4003946億9058万-1.22%18.220.82
04/182,1292,1362,1132,125+0.95%187,7003988億1953万-0.19%18.410.83
04/172,1512,1552,1032,105-2.5%527,1003950億6594万-1.17%18.240.82
04/162,1542,1672,1412,159-0.18%448,4004052億65万+1.31%18.710.84
04/152,1052,1732,0972,163+2.46%737,8004059億5137万+1.55%18.740.84
04/122,1192,1212,1032,111-0.05%254,8003961億9202万-0.85%18.290.82
04/112,0902,1162,0802,1120%255,4003963億7970万-0.8%18.30.82
04/102,1062,1192,1032,112+0.09%251,4003963億7970万-0.8%18.30.82
04/092,1062,1202,1022,110+0.24%226,0003960億434万-0.89%18.280.82
04/082,1022,1152,0922,105+0.53%275,7003950億6594万-1.13%18.240.82
04/052,0972,1072,0752,094-0.62%294,4003930億146万-1.74%18.140.82
04/042,1202,1282,1072,107+0.57%467,5003954億4130万-1.17%18.260.82
04/032,0952,1012,0782,095+0.92%459,5003931億8914万-1.78%18.150.82
04/022,0952,1002,0672,076-1.14%561,9003896億2322万-2.76%17.990.81
04/012,1262,1282,0892,100-0.71%382,9003941億2754万-1.87%18.20.82
03/292,0802,1202,0802,115+1.88%618,1003969億4274万-1.44%24.420.83
03/282,1082,1192,0752,076-3.8%591,3003896億2322万-3.49%23.970.81
03/272,1752,1872,1582,158+0.19%922,5004050億1297万0%24.920.84
03/262,1742,1842,1532,154-1.06%578,4004042億6225万-0.46%24.870.84
03/252,1912,1972,1732,177-0.5%517,8004085億7888万+0.37%25.140.85
03/222,2002,2042,1752,188-0.14%406,5004106億4336万+0.69%25.260.85
03/212,2002,2032,1802,191+0.55%553,9004112億640万+0.64%25.30.86
03/192,1752,1902,1562,179+0.18%571,9004089億5424万-0.14%25.160.85
03/182,1482,1852,1352,175+2.21%699,2004082億352万-0.28%25.110.85
03/152,1282,1562,1262,128+0.42%966,7003993億8257万-2.34%24.570.83
03/142,1382,1412,1092,119-0.66%533,3003976億9346万-2.84%24.470.83
03/132,1692,1732,1332,133-0.79%582,4004003億2097万-2.29%24.630.83
03/122,1262,1542,1012,150+1.51%426,0004035億1153万-1.6%24.830.84
03/112,1282,1312,0932,118-0.98%610,5003975億578万-3.07%24.460.83
03/082,0912,1572,0912,139+1.18%527,0004014億4705万-2.19%24.70.84
03/072,1202,1312,0972,114-0.28%756,6003967億5506万-3.38%24.410.83
03/062,0912,1292,0872,120+1.24%725,5003978億8113万-3.15%24.480.83
03/052,0942,1122,0812,094-1.09%837,7003930億146万-4.43%24.180.82
03/042,1472,1522,1062,117-1.53%722,1003973億1810万-3.42%24.440.83

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
1,428
9/21
1,087
6/2
1,776,000
2/16
--+10.34%
8/18
-11.69%
11/21
2008年
3月期
1,270
7/6
610
3/17
3,676,000
8/9
--+6.87%
2/5
-18.01%
8/10
2009年
3月期
746
5/16
371
10/28
4,508,000
5/30
--+14.48%
11/10
-26.27%
10/8
2010年
3月期
866
8/31
470
4/1
1,748,000
9/24
--+19.53%
6/4
-11.12%
11/19
2011年
3月期
699
5/14
466
3/15
2,435,000
2/14
1451億6816万967億7877万+12.31%
2/14
-20.17%
3/15
2012年
3月期
637
9/28

4/1
524
6/17
1,164,000
3/9
1322億9202万1088億2420万+11.03%
7/5
-8.74%
8/9
2013年
3月期
852
3/27
439
11/13
1,593,000
1/16
1769億4317万911億7142万+15.48%
3/6
-7.22%
5/15
2014年
3月期
1,193
11/28
711
6/13
2,750,000
11/14
2477億6198万1476億6032万+15.86%
9/10
-12.52%
6/7
2015年
3月期
1,484
3/13
777
10/16
4,402,000
11/12
3081億9679万1613億6719万+24.94%
11/12
-12.72%
8/12
2016年
3月期
1,640
5/26
1,089
1/21
2,666,600
10/29
3405億9484万2261億6328万+13.91%
5/26
-10.34%
1/12

9/2
2017年
3月期
1,369
3/10

1/11
850
6/24
2,213,500
6/8
2843億1362万1765億2781万+12.28%
7/19
-13.71%
6/24
2018年
3月期
2,007
3/15
1,230
4/6
2,069,700
12/13
4168億1332万2554億4613万+10.06%
12/8
-7.81%
2/14
2019年
3月期
2,283
5/18
1,344
12/26
3,491,900
5/18
4741億3294万2791億2162万+11.63%
11/12
-15.31%
12/25
2020年
3月期
1,569
11/12
947
3/13
1,961,600
8/13
3258億4957万1966億7275万+11.65%
11/12
-20.44%
3/13
2021年
3月期
1,685
3/15
1,162
4/6
2,750,600
5/14
3499億4043万2413億2390万+13.77%
5/27
-9.83%
10/16
2022年
3月期
1,599
4/19
1,084
1/24
1,667,500
10/28
3320億7997万2251億2488万+7.58%
2/16
-12.05%
11/30
2023年
3月期
1,479
3/31
976
4/18
1,253,200
4/27
3071億5839万2026億9546万+14.57%
2/14
-3.96%
10/27
2024年
3月期
2,333
2/14
1,387
4/7
4,598,900
6/14
4378億5693万2880億5185万+27.44%
6/13
-5.63%
8/15
最新2,286
2024/7/26
627,0004290億3598万+3.16%
2,216

年間値上がり率

1984/12/28 vs 1983/12/28
4%(1.04倍)
1985/12/28 vs 1984/12/28
11%(1.11倍)
1986/12/27 vs 1985/12/28
54%(1.54倍)
1987/12/28 vs 1986/12/27
13%(1.13倍)
1988/12/28 vs 1987/12/28
2%(1.02倍)
1989/12/29 vs 1988/12/28
29%(1.29倍)
1990/12/28 vs 1989/12/29
-25%(0.75倍)
1991/12/30 vs 1990/12/28
-3%(0.97倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
19%(1.19倍)
1994/12/30 vs 1993/12/30
14%(1.14倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-26%(0.74倍)
1997/12/30 vs 1996/12/30
-49%(0.51倍)
1998/12/30 vs 1997/12/30
-1%(0.99倍)
1999/12/30 vs 1998/12/30
-16%(0.84倍)
2000/12/29 vs 1999/12/30
-11%(0.89倍)
2001/12/28 vs 2000/12/29
11%(1.11倍)
2002/12/30 vs 2001/12/28
31%(1.31倍)
2003/12/30 vs 2002/12/30
27%(1.27倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
34%(1.34倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
-32%(0.68倍)
2008/12/30 vs 2007/12/28
-35%(0.65倍)
2009/12/30 vs 2008/12/30
19%(1.19倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/30
-9%(0.91倍)
2013/12/30 vs 2012/12/28
102%(2.02倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-1%(0.99倍)
2021/12/30 vs 2020/12/30
-20%(0.8倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
82%(1.82倍)
2024/07/26 vs 2023/12/29
7%(1.07倍)
過去安値
371円(2008/10/28)
516%(6.16倍)
2,286円(7/26)