9076 セイノー HD

9076
2024/02/28
時価
4001億円
PER 予
22.26倍
2010年以降
7.37-21.77倍
(2010-2023年)
PBR
0.85倍
2010年以降
0.28-1.11倍
(2010-2023年)
配当 予
4.69%
ROE 予
3.81%
ROA 予
2.39%
資料
Link
CSV,JSON

株価チャート

株価

2/28

前日 (2/27)
2,148
始値
2,142
高値
2,146
安値
2,114
終値 -0.74%
2,132
出来高 +1.7%
722,500

乖離率

株価(5日)
移動平均値
-2.96%
2,197
株価(25日)
移動平均値
-2.83%
2,194
出来高(5日)
移動平均値
+3.71%
696,640

2023/09/29~2024/02/28

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
02/282,1422,1462,1142,132-0.74%722,5004001億3329万-2.83%22.260.85
02/272,2102,2192,1452,148-2.5%710,4004031億3617万-2.14%22.430.85
02/262,2652,2652,2032,203-2%627,0004134億5856万+0.32%23.010.88
02/222,2502,2672,2362,248-0.35%754,6004219億415万+2.41%23.480.89
02/212,2412,2642,2392,256+1.03%668,7004234億559万+2.92%23.560.9
02/202,3032,3062,2322,233-3.58%762,1004190億8895万+1.96%23.320.89
02/192,2752,3182,2742,316+1.71%483,9004346億6637万+5.8%24.190.92
02/162,2692,3032,2602,2770%663,4004273億4686万+4.31%23.780.91
02/152,3032,3052,2432,277-0.57%537,2004273億4686万+4.5%23.780.91
02/142,3322,3332,2662,290-1.51%815,2004297億8670万+5.24%23.910.91
02/132,1922,3272,1842,325+9%2,264,0004363億5549万+7.14%24.280.93
02/092,1262,1422,1022,133-0.61%594,7004003億2097万-1.43%22.270.85
02/082,1592,1632,1342,146-0.65%488,2004027億6081万-0.83%22.410.85
02/072,1672,1692,1512,160-0.64%383,9004053億8833万-0.18%22.560.86
02/062,1742,1862,1562,174-0.14%366,2004080億1584万+0.56%22.70.87
02/052,1802,1882,1672,177+0.6%338,2004085億7888万+0.74%22.730.87
02/022,1812,1812,1562,164+0.05%378,0004061億3905万+0.28%22.60.86
02/012,1572,1712,1482,163+0.19%398,3004059億5137万+0.28%22.590.86
01/312,1292,1592,1142,159+0.37%614,7004052億65万+0.14%22.550.86
01/302,1602,1752,1502,151-0.23%366,2004036億9921万-0.05%22.460.86
01/292,1332,1642,1332,156+1.17%335,5004046億3761万+0.28%22.510.86
01/262,1572,1592,1282,131-0.84%229,5003999億4561万-0.7%22.250.85
01/252,1382,1602,1282,149+0.99%489,6004033億2385万+0.28%22.440.86
01/242,1372,1482,1182,128-0.65%472,6003993億8257万-0.56%22.220.85
01/232,1652,1762,1372,142-1.38%475,6004020億1009万+0.28%22.370.85
01/222,1672,1842,1592,172+0.09%453,7004076億4048万+1.83%22.680.86
01/192,1952,1952,1562,170-0.41%416,3004072億6512万+1.93%22.660.86
01/182,1642,1822,1592,179+0.69%568,7004089億5424万+2.44%22.750.87
01/172,2052,2052,1592,164-1.99%493,3004061億3905万+1.88%22.60.86
01/162,2002,2262,1962,208+0.09%726,9004143億9696万+4.1%23.060.88
01/152,1822,2102,1742,206+1.38%419,3004140億2160万+4.2%23.040.88
01/122,1762,1922,1662,176+0.05%535,6004083億9120万+2.98%22.720.87
01/112,2012,2042,1752,175-0.87%477,5004082億352万+3.08%22.710.87
01/102,1582,1982,1552,194+1.67%779,9004117億6944万+4.13%22.910.87
01/092,1622,1752,1392,158-0.23%699,3004050億1297万+2.62%22.540.86
01/052,1502,1662,1422,163+1.12%555,2004059億5137万+3%22.590.86
01/042,1382,1472,0812,139+0.05%563,7004014億4705万+2%22.340.85
2023
12/292,1252,1502,1212,138+1.23%560,1004012億5937万+2%22.330.87
12/282,1362,1442,1032,112-1.63%404,4003963億7970万+0.86%22.060.86
12/272,1302,1482,1282,147+1.42%293,1004029億4849万+2.53%22.420.88
12/262,1402,1422,1092,117-0.8%206,7003973億1810万+1.24%22.110.86
12/252,1302,1402,1232,134+0.66%296,2004005億865万+2.25%22.280.87
12/222,1182,1282,1012,120+2.32%492,5003978億8113万+1.63%22.140.87
12/212,0802,0802,0622,072-0.86%272,1003888億7251万-0.58%21.640.85
12/202,0672,1012,0672,090+0.97%432,7003922億5074万+0.29%21.830.85
12/192,0642,0782,0512,070+0.34%397,4003884億9715万-0.53%21.620.84
12/182,0452,0732,0302,063+0.24%446,5003871億8339万-0.82%21.540.84
12/152,0352,0622,0342,058+0.83%661,4003862億4499万-1.06%21.490.84
12/142,0652,0792,0332,041-1.07%605,1003830億5443万-1.88%21.310.83
12/132,0762,0882,0522,063-0.24%685,5003871億8339万-1.01%21.540.84
12/122,1042,1092,0652,068-2.27%659,7003881億2179万-0.96%21.60.84
12/112,1102,1182,0862,116+0.71%427,0003971億3042万+1.1%22.10.86
12/082,1182,1282,0972,1010%620,4003943億1522万+0.14%21.940.86
12/072,0892,1182,0862,101-0.61%431,4003943億1522万-0.1%21.940.86
12/062,0942,1212,0932,114+0.62%506,2003967億5506万+0.33%22.080.86
12/052,0922,1142,0922,101+0.19%427,9003943億1522万-0.33%21.940.86
12/042,0832,1042,0812,097-0.47%455,6003935億6450万-0.66%21.90.86
12/012,0952,1162,0932,107+1.15%381,1003954億4130万-0.19%220.86
11/302,0702,0862,0522,083+0.1%649,9003909億3698万-1.37%21.750.85
11/292,0922,1112,0812,081-0.53%420,0003905億6162万-1.61%21.730.85
11/282,1162,1262,0822,092-1.13%535,3003926億2610万-1.18%21.850.85
11/272,1092,1292,0992,116+1%536,3003971億3042万-0.14%22.10.86
11/242,1042,1142,0772,095-0.33%559,5003931億8914万-1.18%21.880.85
11/222,0652,1122,0642,102+1.84%497,3003945億290万-0.94%21.950.86
11/212,0382,0722,0372,064+1.28%695,0003873億7107万-2.82%21.550.84
11/202,0702,0902,0382,038-3.14%799,2003824億9139万-4.18%21.280.83
11/172,0612,1142,0612,104+2.14%783,8003948億7826万-1.22%21.970.86
11/162,0712,0962,0602,060-0.48%843,6003866億2035万-3.38%21.510.84
11/152,0492,0802,0482,070+1.87%464,9003884億9715万-3.04%21.620.84
11/142,0542,0742,0312,0320%524,6003813億6531万-4.96%21.220.83
11/132,0732,1022,0152,032-1.26%1,398,0003813億6531万-5.09%21.220.83
11/102,0722,0812,0392,058-0.19%808,4003862億4499万-3.92%21.490.84
11/092,1232,1232,0522,062-3.28%1,636,8003869億9571万-3.69%21.530.84
11/082,1842,1922,1312,132-2.16%1,134,5004001億3329万-0.51%22.260.87
11/072,1872,2112,1792,179-0.5%642,7004089億5424万+1.73%22.750.89
11/062,2212,2242,1892,190-1.75%631,2004110億1872万+2.38%22.870.89
11/022,2472,2572,2212,229-0.54%690,5004183億3823万+4.35%23.280.91
11/012,1932,2432,1912,241+2.33%831,4004205億9039万+5.06%23.40.91
10/312,1772,1952,1722,190+1.53%764,5004110億1872万+2.82%22.870.89
10/302,1452,1712,1432,157-0.05%950,9004048億2529万+1.27%22.530.88
10/272,1172,1622,1152,158+2.37%623,8004050億1297万+1.31%22.540.88
10/262,1142,1292,1042,108-0.66%528,8003956億2898万-0.99%22.010.86
10/252,1502,1552,1182,122-1.49%674,4003982億5649万-0.38%22.160.87
10/242,1472,1572,1212,154+0.42%533,3004042億6225万+1.08%22.490.88
10/232,1402,1542,1392,145+0.7%445,4004025億7313万+0.66%22.40.88
10/202,1402,1452,1182,130-0.98%364,9003997億5793万-0.09%22.240.87
10/192,1332,1582,1302,151+0.8%485,7004036億9921万+0.84%22.460.88
10/182,1412,1482,1162,134-1.02%678,0004005億865万+0.05%22.280.87
10/172,1552,1742,1452,156+0.98%967,4004046億3761万+1.03%22.510.88
10/162,1122,1482,1122,135+1.09%727,8004006億9633万+0.05%22.30.87
10/132,1372,1452,1062,112-2.58%744,1003963億7970万-1.17%22.060.86
10/122,1472,1732,1392,168+1.31%722,9004068億8976万+1.31%22.640.88
10/112,1232,1522,1172,140+0.05%632,8004016億3473万+0.05%22.350.87
10/102,0822,1432,0752,139+2.3%846,4004014億4705万-0.09%22.340.87
10/062,0712,0982,0712,091+0.92%510,5003924億3842万-2.38%21.840.85
10/052,0382,0752,0352,072+1.92%671,3003888億7251万-3.31%21.640.85
10/042,0802,0812,0332,033-3.37%948,8003815億5299万-5.22%21.230.83
10/032,1112,1222,0842,104-0.61%670,4003948億7826万-2.09%21.970.86
10/022,1052,1362,1012,117+1%608,6003973億1810万-1.49%22.110.86
09/292,1302,1362,0842,096-1.13%716,7003933億7682万-2.38%21.890.88

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
--+10.31%
8/18
-11.71%
11/21
2008年
3月期
1,270
7/6
610
3/17
3,676,000
8/9
--+6.94%
2/5
-18.03%
8/10
2009年
3月期
746
5/16
371
10/28
4,508,000
5/30
--+14.38%
11/10
-26.29%
10/8
2010年
3月期
866
8/31
470
4/1
1,748,000
9/24
--+19.47%
6/4
-11.11%
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
-20.13%
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+10.99%
7/5
-8.7%
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+15.44%
3/6
-7.21%
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+15.84%
9/10
-12.5%
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+24.97%
11/12
-12.71%
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+13.94%
5/26
-10.36%
1/12
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+12.33%
7/19
-13.67%
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+10.04%
12/8
-7.82%
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+11.6%
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+11.68%
11/12
-20.45%
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+13.78%
5/27
-9.85%
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+7.62%
2/16
-12.04%
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
-3.95%
10/27
最新2,132
2024/2/28
722,5004001億3329万-2.83%
2,194

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)
2024/02/28 vs 2023/12/29
0%(1倍)
過去安値
371円(2008/10/28)
475%(5.75倍)
2,132円(2/28)