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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 5,930 | 5,950 | 5,720 | 5,750 | -90 | -1.5% | 274,400 |
| 2025/08/18 | 5,600 | 5,860 | 5,570 | 5,840 | +240 | +4.3% | 351,500 |
| 2025/08/15 | 5,580 | 5,650 | 5,510 | 5,600 | +70 | +1.3% | 236,100 |
| 2025/08/14 | 5,510 | 5,660 | 5,450 | 5,530 | +160 | +3% | 475,900 |
| 2025/08/13 | 5,200 | 5,430 | 5,180 | 5,370 | +440 | +8.9% | 587,300 |
| 2025/08/12 | 4,900 | 5,040 | 4,755 | 4,930 | +595 | +13.7% | 972,200 |
| 2025/08/08 | 4,325 | 4,365 | 4,310 | 4,335 | +5 | +0.1% | 124,200 |
| 2025/08/07 | 4,320 | 4,375 | 4,305 | 4,330 | ±0 | ±0% | 61,700 |
| 2025/08/06 | 4,280 | 4,340 | 4,275 | 4,330 | +55 | +1.3% | 70,100 |
| 2025/08/05 | 4,260 | 4,335 | 4,235 | 4,275 | +25 | +0.6% | 67,700 |
| 2025/08/04 | 4,075 | 4,255 | 4,070 | 4,250 | -25 | -0.6% | 99,300 |
| 2025/08/01 | 4,225 | 4,310 | 4,220 | 4,275 | +40 | +0.9% | 106,700 |
| 2025/07/31 | 4,220 | 4,270 | 4,205 | 4,235 | +15 | +0.4% | 58,400 |
| 2025/07/30 | 4,235 | 4,260 | 4,190 | 4,220 | -15 | -0.4% | 56,900 |
| 2025/07/29 | 4,260 | 4,260 | 4,205 | 4,235 | -35 | -0.8% | 55,700 |
| 2025/07/28 | 4,285 | 4,320 | 4,260 | 4,270 | ±0 | ±0% | 67,000 |
| 2025/07/25 | 4,320 | 4,320 | 4,230 | 4,270 | -50 | -1.2% | 79,800 |
| 2025/07/24 | 4,320 | 4,405 | 4,300 | 4,320 | +15 | +0.3% | 95,700 |
| 2025/07/23 | 4,210 | 4,315 | 4,165 | 4,305 | +165 | +4% | 147,000 |
| 2025/07/22 | 4,200 | 4,255 | 4,140 | 4,140 | -95 | -2.2% | 82,200 |
| 2025/07/18 | 4,265 | 4,270 | 4,230 | 4,235 | -15 | -0.4% | 50,000 |
| 2025/07/17 | 4,225 | 4,255 | 4,195 | 4,250 | +15 | +0.4% | 52,700 |
| 2025/07/16 | 4,240 | 4,280 | 4,180 | 4,235 | +10 | +0.2% | 98,700 |
| 2025/07/15 | 4,200 | 4,255 | 4,185 | 4,225 | +45 | +1.1% | 99,800 |
| 2025/07/14 | 4,140 | 4,205 | 4,135 | 4,180 | +15 | +0.4% | 65,900 |
| 2025/07/11 | 4,140 | 4,215 | 4,125 | 4,165 | +25 | +0.6% | 106,500 |
| 2025/07/10 | 4,155 | 4,175 | 4,105 | 4,140 | -75 | -1.8% | 133,000 |
| 2025/07/09 | 4,225 | 4,255 | 4,190 | 4,215 | +15 | +0.4% | 109,900 |
| 2025/07/08 | 4,185 | 4,225 | 4,160 | 4,200 | +15 | +0.4% | 86,100 |
| 2025/07/07 | 4,205 | 4,220 | 4,175 | 4,185 | -80 | -1.9% | 84,900 |
| 2025/07/04 | 4,300 | 4,310 | 4,225 | 4,265 | -30 | -0.7% | 93,900 |
| 2025/07/03 | 4,250 | 4,370 | 4,235 | 4,295 | +45 | +1.1% | 133,100 |
| 2025/07/02 | 4,300 | 4,305 | 4,245 | 4,250 | -85 | -2% | 88,000 |
| 2025/07/01 | 4,365 | 4,390 | 4,335 | 4,335 | -50 | -1.1% | 76,100 |
| 2025/06/30 | 4,395 | 4,465 | 4,380 | 4,385 | +35 | +0.8% | 133,900 |
| 2025/06/27 | 4,310 | 4,380 | 4,285 | 4,350 | +85 | +2% | 173,900 |
| 2025/06/26 | 4,255 | 4,295 | 4,205 | 4,265 | +20 | +0.5% | 113,000 |
| 2025/06/25 | 4,250 | 4,290 | 4,170 | 4,245 | +45 | +1.1% | 135,500 |
| 2025/06/24 | 4,255 | 4,275 | 4,190 | 4,200 | +15 | +0.4% | 76,100 |
| 2025/06/23 | 4,165 | 4,245 | 4,065 | 4,185 | -30 | -0.7% | 110,800 |
| 2025/06/20 | 4,150 | 4,245 | 4,110 | 4,215 | +50 | +1.2% | 258,100 |
| 2025/06/19 | 4,180 | 4,210 | 4,160 | 4,165 | -35 | -0.8% | 52,000 |
| 2025/06/18 | 4,170 | 4,230 | 4,160 | 4,200 | -5 | -0.1% | 58,000 |
| 2025/06/17 | 4,240 | 4,275 | 4,155 | 4,205 | ±0 | ±0% | 88,900 |
| 2025/06/16 | 4,165 | 4,250 | 4,150 | 4,205 | +145 | +3.6% | 172,000 |
| 2025/06/13 | 4,115 | 4,125 | 3,975 | 4,060 | -110 | -2.6% | 157,300 |
| 2025/06/12 | 4,175 | 4,255 | 4,150 | 4,170 | ±0 | ±0% | 113,400 |
| 2025/06/11 | 4,070 | 4,190 | 4,070 | 4,170 | +100 | +2.5% | 97,200 |
| 2025/06/10 | 4,140 | 4,175 | 4,065 | 4,070 | -25 | -0.6% | 138,000 |
| 2025/06/09 | 3,960 | 4,235 | 3,935 | 4,095 | +205 | +5.3% | 312,700 |
1～
50
件表示中 / 3765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 | 575,000円 | +3.0% | +13.1% | 2.09% | 15.16倍 | 1.51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 |
| ニプロ | 149,200円 | +5.0% | +123.7% | 1.88% | 18.79倍 | 0.96倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
| シチズン | 100,100円 | +0.4% | -4.4% | 4.70% | 12.21倍 | 0.95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 | 211,100円 | +4.7% | -19.9% | 2.56% | 21.02倍 | 1.51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 | 83,300円 | +3.8% | -3.2% | 2.26% | 15.52倍 | 2.29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 |
市場注目の銘柄
チャート関連のコラム
