セイコーグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 4,060 | 4,095 | 4,030 | 4,055 | +30 | +0.7% | 92,800 |
| 2025/05/22 | 4,050 | 4,090 | 4,025 | 4,025 | -80 | -1.9% | 75,300 |
| 2025/05/21 | 4,155 | 4,180 | 4,105 | 4,105 | -40 | -1% | 51,000 |
| 2025/05/20 | 4,175 | 4,185 | 4,120 | 4,145 | -10 | -0.2% | 78,200 |
| 2025/05/19 | 4,180 | 4,210 | 4,125 | 4,155 | -55 | -1.3% | 135,000 |
| 2025/05/16 | 4,260 | 4,290 | 4,200 | 4,210 | -75 | -1.8% | 123,000 |
| 2025/05/15 | 4,300 | 4,345 | 4,245 | 4,285 | -85 | -1.9% | 158,700 |
| 2025/05/14 | 4,310 | 4,415 | 4,205 | 4,370 | +295 | +7.2% | 404,600 |
| 2025/05/13 | 4,110 | 4,160 | 4,045 | 4,075 | +110 | +2.8% | 192,900 |
| 2025/05/12 | 3,895 | 3,980 | 3,895 | 3,965 | +105 | +2.7% | 100,200 |
| 2025/05/09 | 3,860 | 3,890 | 3,825 | 3,860 | +45 | +1.2% | 85,800 |
| 2025/05/08 | 3,775 | 3,815 | 3,725 | 3,815 | +40 | +1.1% | 63,200 |
| 2025/05/07 | 3,840 | 3,845 | 3,770 | 3,775 | -65 | -1.7% | 123,700 |
| 2025/05/02 | 3,820 | 3,875 | 3,750 | 3,840 | +45 | +1.2% | 106,300 |
| 2025/05/01 | 3,750 | 3,805 | 3,725 | 3,795 | +25 | +0.7% | 63,000 |
| 2025/04/30 | 3,810 | 3,815 | 3,740 | 3,770 | +10 | +0.3% | 67,000 |
| 2025/04/28 | 3,760 | 3,810 | 3,760 | 3,760 | +5 | +0.1% | 52,500 |
| 2025/04/25 | 3,770 | 3,785 | 3,730 | 3,755 | -5 | -0.1% | 116,900 |
| 2025/04/24 | 3,750 | 3,815 | 3,745 | 3,760 | +55 | +1.5% | 125,400 |
| 2025/04/23 | 3,680 | 3,735 | 3,630 | 3,705 | +155 | +4.4% | 148,800 |
| 2025/04/22 | 3,515 | 3,605 | 3,510 | 3,550 | +20 | +0.6% | 64,800 |
| 2025/04/21 | 3,570 | 3,600 | 3,515 | 3,530 | -45 | -1.3% | 59,300 |
| 2025/04/18 | 3,540 | 3,580 | 3,525 | 3,575 | +65 | +1.9% | 52,900 |
| 2025/04/17 | 3,505 | 3,525 | 3,460 | 3,510 | +5 | +0.1% | 60,500 |
| 2025/04/16 | 3,580 | 3,590 | 3,450 | 3,505 | -55 | -1.5% | 134,500 |
| 2025/04/15 | 3,570 | 3,585 | 3,520 | 3,560 | +25 | +0.7% | 109,500 |
| 2025/04/14 | 3,560 | 3,590 | 3,530 | 3,535 | +10 | +0.3% | 64,000 |
| 2025/04/11 | 3,410 | 3,540 | 3,345 | 3,525 | -95 | -2.6% | 160,600 |
| 2025/04/10 | 3,735 | 3,735 | 3,610 | 3,620 | +235 | +6.9% | 337,800 |
| 2025/04/09 | 3,485 | 3,485 | 3,330 | 3,385 | -240 | -6.6% | 198,000 |
| 2025/04/08 | 3,540 | 3,760 | 3,540 | 3,625 | +295 | +8.9% | 166,000 |
| 2025/04/07 | 3,205 | 3,395 | 3,205 | 3,330 | -305 | -8.4% | 206,300 |
| 2025/04/04 | 3,725 | 3,765 | 3,520 | 3,635 | -220 | -5.7% | 186,000 |
| 2025/04/03 | 3,855 | 3,920 | 3,810 | 3,855 | -255 | -6.2% | 154,000 |
| 2025/04/02 | 4,095 | 4,170 | 4,065 | 4,110 | +35 | +0.9% | 113,400 |
| 2025/04/01 | 4,140 | 4,160 | 4,060 | 4,075 | -60 | -1.5% | 112,400 |
| 2025/03/31 | 4,170 | 4,270 | 4,130 | 4,135 | -105 | -2.5% | 176,900 |
| 2025/03/28 | 4,240 | 4,265 | 4,195 | 4,240 | -85 | -2% | 144,000 |
| 2025/03/27 | 4,320 | 4,335 | 4,265 | 4,325 | -65 | -1.5% | 178,300 |
| 2025/03/26 | 4,400 | 4,440 | 4,360 | 4,390 | +30 | +0.7% | 120,700 |
| 2025/03/25 | 4,340 | 4,390 | 4,330 | 4,360 | +40 | +0.9% | 61,900 |
| 2025/03/24 | 4,360 | 4,380 | 4,320 | 4,320 | -30 | -0.7% | 74,400 |
| 2025/03/21 | 4,330 | 4,410 | 4,325 | 4,350 | +25 | +0.6% | 118,300 |
| 2025/03/19 | 4,320 | 4,395 | 4,310 | 4,325 | -25 | -0.6% | 118,700 |
| 2025/03/18 | 4,350 | 4,365 | 4,285 | 4,350 | +25 | +0.6% | 86,400 |
| 2025/03/17 | 4,340 | 4,380 | 4,320 | 4,325 | ±0 | ±0% | 65,100 |
| 2025/03/14 | 4,265 | 4,370 | 4,250 | 4,325 | +55 | +1.3% | 97,200 |
| 2025/03/13 | 4,250 | 4,365 | 4,250 | 4,270 | +35 | +0.8% | 177,900 |
| 2025/03/12 | 4,140 | 4,325 | 4,135 | 4,235 | +85 | +2% | 212,100 |
| 2025/03/11 | 4,110 | 4,165 | 4,045 | 4,150 | -240 | -5.5% | 291,600 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「セイコーＧ」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 |
|---|---|---|---|---|---|---|---|---|
| セイコーＧ | 405,500円 | +2.4% | +8.3% | 2.71% | 11.42倍 | 1.06倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| シチズン | 86,200円 | +0.4% | -4.4% | 5.45% | 10.51倍 | 0.82倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
| ナカニシ | 190,000円 | +4.7% | -19.9% | 2.84% | 18.98倍 | 1.32倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| リガク | 72,200円 | +7.8% | +8.1% | 2.60% | 11.67倍 | 2.01倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| ノーリツ鋼機 | 437,000円 | +3.9% | -23.2% | 5.06% | 14.42倍 | 0.69倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
市場注目の銘柄
チャート関連のコラム
