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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 4,315 | 4,375 | 4,250 | 4,275 | -40 | -0.9% | 107,200 |
| 2024/12/03 | 4,230 | 4,350 | 4,230 | 4,315 | +125 | +3% | 134,200 |
| 2024/12/02 | 4,095 | 4,225 | 4,075 | 4,190 | +70 | +1.7% | 155,900 |
| 2024/11/29 | 4,085 | 4,145 | 4,065 | 4,120 | +35 | +0.9% | 74,400 |
| 2024/11/28 | 4,130 | 4,150 | 4,050 | 4,085 | -45 | -1.1% | 85,500 |
| 2024/11/27 | 4,160 | 4,175 | 4,110 | 4,130 | -50 | -1.2% | 100,100 |
| 2024/11/26 | 4,180 | 4,210 | 4,140 | 4,180 | -20 | -0.5% | 84,600 |
| 2024/11/25 | 4,250 | 4,250 | 4,190 | 4,200 | -40 | -0.9% | 98,600 |
| 2024/11/22 | 4,290 | 4,300 | 4,220 | 4,240 | +20 | +0.5% | 76,300 |
| 2024/11/21 | 4,300 | 4,350 | 4,195 | 4,220 | -115 | -2.7% | 168,300 |
| 2024/11/20 | 4,415 | 4,430 | 4,300 | 4,335 | -25 | -0.6% | 95,600 |
| 2024/11/19 | 4,280 | 4,405 | 4,275 | 4,360 | +105 | +2.5% | 235,500 |
| 2024/11/18 | 4,195 | 4,280 | 4,165 | 4,255 | +55 | +1.3% | 146,400 |
| 2024/11/15 | 4,365 | 4,420 | 4,190 | 4,200 | -95 | -2.2% | 255,700 |
| 2024/11/14 | 4,025 | 4,325 | 3,980 | 4,295 | +240 | +5.9% | 326,500 |
| 2024/11/13 | 4,030 | 4,250 | 3,950 | 4,055 | +165 | +4.2% | 574,200 |
| 2024/11/12 | 3,895 | 3,940 | 3,870 | 3,890 | +50 | +1.3% | 254,100 |
| 2024/11/11 | 3,820 | 3,840 | 3,780 | 3,840 | +20 | +0.5% | 84,500 |
| 2024/11/08 | 3,955 | 3,955 | 3,810 | 3,820 | -100 | -2.6% | 91,700 |
| 2024/11/07 | 3,905 | 3,955 | 3,850 | 3,920 | +85 | +2.2% | 124,700 |
| 2024/11/06 | 3,830 | 3,880 | 3,810 | 3,835 | +10 | +0.3% | 122,300 |
| 2024/11/05 | 3,745 | 3,870 | 3,745 | 3,825 | +80 | +2.1% | 79,300 |
| 2024/11/01 | 3,835 | 3,850 | 3,745 | 3,745 | -160 | -4.1% | 116,900 |
| 2024/10/31 | 3,860 | 3,925 | 3,820 | 3,905 | +35 | +0.9% | 133,500 |
| 2024/10/30 | 3,890 | 3,935 | 3,870 | 3,870 | +25 | +0.7% | 320,900 |
| 2024/10/29 | 3,840 | 3,855 | 3,800 | 3,845 | -25 | -0.6% | 97,400 |
| 2024/10/28 | 3,795 | 3,900 | 3,780 | 3,870 | +85 | +2.2% | 104,000 |
| 2024/10/25 | 3,735 | 3,790 | 3,725 | 3,785 | -20 | -0.5% | 56,800 |
| 2024/10/24 | 3,800 | 3,835 | 3,770 | 3,805 | -25 | -0.7% | 80,300 |
| 2024/10/23 | 3,850 | 3,890 | 3,830 | 3,830 | -35 | -0.9% | 58,100 |
| 2024/10/22 | 3,925 | 3,930 | 3,840 | 3,865 | -70 | -1.8% | 88,500 |
| 2024/10/21 | 3,925 | 3,955 | 3,920 | 3,935 | +15 | +0.4% | 60,000 |
| 2024/10/18 | 3,965 | 3,995 | 3,905 | 3,920 | -40 | -1% | 87,200 |
| 2024/10/17 | 3,995 | 4,040 | 3,960 | 3,960 | -30 | -0.8% | 105,300 |
| 2024/10/16 | 4,050 | 4,110 | 3,940 | 3,990 | -110 | -2.7% | 133,000 |
| 2024/10/15 | 4,100 | 4,125 | 4,055 | 4,100 | +45 | +1.1% | 83,400 |
| 2024/10/11 | 4,020 | 4,100 | 4,020 | 4,055 | +20 | +0.5% | 65,600 |
| 2024/10/10 | 4,055 | 4,080 | 3,995 | 4,035 | +25 | +0.6% | 61,400 |
| 2024/10/09 | 4,040 | 4,065 | 4,005 | 4,010 | -15 | -0.4% | 61,600 |
| 2024/10/08 | 4,075 | 4,165 | 4,025 | 4,025 | -60 | -1.5% | 93,500 |
| 2024/10/07 | 4,010 | 4,105 | 3,990 | 4,085 | +165 | +4.2% | 120,100 |
| 2024/10/04 | 3,885 | 3,935 | 3,860 | 3,920 | +55 | +1.4% | 71,300 |
| 2024/10/03 | 3,935 | 3,935 | 3,860 | 3,865 | +45 | +1.2% | 74,000 |
| 2024/10/02 | 3,895 | 3,955 | 3,810 | 3,820 | -145 | -3.7% | 107,600 |
| 2024/10/01 | 3,910 | 3,980 | 3,910 | 3,965 | +75 | +1.9% | 78,700 |
| 2024/09/30 | 3,870 | 3,940 | 3,870 | 3,890 | -190 | -4.7% | 130,900 |
| 2024/09/27 | 4,085 | 4,110 | 4,025 | 4,080 | -30 | -0.7% | 121,200 |
| 2024/09/26 | 4,020 | 4,110 | 3,985 | 4,110 | +160 | +4.1% | 154,300 |
| 2024/09/25 | 3,900 | 3,990 | 3,900 | 3,950 | +20 | +0.5% | 121,100 |
| 2024/09/24 | 3,945 | 4,025 | 3,930 | 3,930 | +25 | +0.6% | 137,800 |
1～
50
件表示中 / 3594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 | 427,500円 | +10.6% | +13.3% | 2.11% | 15.18倍 | 1.13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 |
| マニー | 171,500円 | +5.9% | +4.6% | 2.27% | 26.61倍 | 3.23倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
| トプコン | 165,800円 | +1.6% | -9.7% | 2.53% | 38.84倍 | 1.71倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
| 理計器 | 371,500円 | +5.3% | +0.2% | 1.08% | 19.23倍 | 2.26倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
| ノーリツ鋼機 | 448,000円 | +13.9% | +34.6% | 2.59% | 11.18倍 | 0.73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
