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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,910 | 3,945 | 3,890 | 3,905 | +115 | +3% | 145,900 |
| 2024/09/19 | 3,780 | 3,820 | 3,740 | 3,790 | +40 | +1.1% | 135,600 |
| 2024/09/18 | 3,760 | 3,780 | 3,675 | 3,750 | +35 | +0.9% | 64,300 |
| 2024/09/17 | 3,720 | 3,755 | 3,630 | 3,715 | +30 | +0.8% | 80,700 |
| 2024/09/13 | 3,655 | 3,710 | 3,650 | 3,685 | +15 | +0.4% | 85,000 |
| 2024/09/12 | 3,700 | 3,740 | 3,650 | 3,670 | +25 | +0.7% | 86,900 |
| 2024/09/11 | 3,680 | 3,725 | 3,610 | 3,645 | -80 | -2.1% | 77,800 |
| 2024/09/10 | 3,750 | 3,780 | 3,715 | 3,725 | -5 | -0.1% | 76,100 |
| 2024/09/09 | 3,640 | 3,735 | 3,605 | 3,730 | -55 | -1.5% | 150,800 |
| 2024/09/06 | 3,940 | 3,940 | 3,765 | 3,785 | -115 | -2.9% | 144,600 |
| 2024/09/05 | 3,870 | 3,960 | 3,870 | 3,900 | +10 | +0.3% | 114,500 |
| 2024/09/04 | 3,875 | 3,955 | 3,860 | 3,890 | -85 | -2.1% | 87,900 |
| 2024/09/03 | 4,030 | 4,075 | 3,965 | 3,975 | -55 | -1.4% | 85,700 |
| 2024/09/02 | 4,050 | 4,090 | 4,010 | 4,030 | +45 | +1.1% | 100,400 |
| 2024/08/30 | 3,955 | 4,015 | 3,945 | 3,985 | +35 | +0.9% | 94,900 |
| 2024/08/29 | 3,930 | 3,950 | 3,875 | 3,950 | -15 | -0.4% | 93,400 |
| 2024/08/28 | 3,890 | 3,980 | 3,860 | 3,965 | +75 | +1.9% | 154,900 |
| 2024/08/27 | 3,885 | 3,935 | 3,870 | 3,890 | -40 | -1% | 163,000 |
| 2024/08/26 | 4,100 | 4,150 | 3,930 | 3,930 | -200 | -4.8% | 151,700 |
| 2024/08/23 | 4,170 | 4,170 | 4,110 | 4,130 | -55 | -1.3% | 101,900 |
| 2024/08/22 | 4,200 | 4,215 | 4,100 | 4,185 | -5 | -0.1% | 98,000 |
| 2024/08/21 | 4,290 | 4,340 | 4,165 | 4,190 | -100 | -2.3% | 120,600 |
| 2024/08/20 | 4,400 | 4,465 | 4,275 | 4,290 | -75 | -1.7% | 148,500 |
| 2024/08/19 | 4,225 | 4,400 | 4,205 | 4,365 | +125 | +2.9% | 167,700 |
| 2024/08/16 | 4,365 | 4,410 | 4,240 | 4,240 | -15 | -0.4% | 158,000 |
| 2024/08/15 | 4,300 | 4,355 | 4,230 | 4,255 | -55 | -1.3% | 258,800 |
| 2024/08/14 | 4,080 | 4,350 | 4,020 | 4,310 | +305 | +7.6% | 447,600 |
| 2024/08/13 | 3,750 | 4,025 | 3,750 | 4,005 | +325 | +8.8% | 329,100 |
| 2024/08/09 | 3,730 | 3,765 | 3,640 | 3,680 | +10 | +0.3% | 129,400 |
| 2024/08/08 | 3,510 | 3,725 | 3,500 | 3,670 | +20 | +0.5% | 153,000 |
| 2024/08/07 | 3,670 | 3,760 | 3,610 | 3,650 | -90 | -2.4% | 378,500 |
| 2024/08/06 | 3,640 | 3,795 | 3,630 | 3,740 | +520 | +16.1% | 295,200 |
| 2024/08/05 | 3,645 | 3,690 | 3,200 | 3,220 | -635 | -16.5% | 404,200 |
| 2024/08/02 | 3,980 | 4,030 | 3,855 | 3,855 | -400 | -9.4% | 311,100 |
| 2024/08/01 | 4,445 | 4,460 | 4,220 | 4,255 | -260 | -5.8% | 157,500 |
| 2024/07/31 | 4,415 | 4,540 | 4,380 | 4,515 | +30 | +0.7% | 93,000 |
| 2024/07/30 | 4,420 | 4,490 | 4,380 | 4,485 | ±0 | ±0% | 76,000 |
| 2024/07/29 | 4,420 | 4,545 | 4,395 | 4,485 | +155 | +3.6% | 96,900 |
| 2024/07/26 | 4,400 | 4,405 | 4,320 | 4,330 | -85 | -1.9% | 167,100 |
| 2024/07/25 | 4,500 | 4,545 | 4,400 | 4,415 | -190 | -4.1% | 150,500 |
| 2024/07/24 | 4,720 | 4,750 | 4,595 | 4,605 | -180 | -3.8% | 94,500 |
| 2024/07/23 | 4,780 | 4,825 | 4,735 | 4,785 | +65 | +1.4% | 46,300 |
| 2024/07/22 | 4,800 | 4,820 | 4,720 | 4,720 | -80 | -1.7% | 66,700 |
| 2024/07/19 | 4,675 | 4,800 | 4,640 | 4,800 | +120 | +2.6% | 85,000 |
| 2024/07/18 | 4,785 | 4,795 | 4,680 | 4,680 | -175 | -3.6% | 118,000 |
| 2024/07/17 | 4,870 | 4,940 | 4,835 | 4,855 | -15 | -0.3% | 86,700 |
| 2024/07/16 | 4,925 | 4,955 | 4,845 | 4,870 | -50 | -1% | 103,500 |
| 2024/07/12 | 4,880 | 4,930 | 4,865 | 4,920 | +15 | +0.3% | 72,500 |
| 2024/07/11 | 4,985 | 4,990 | 4,885 | 4,905 | -25 | -0.5% | 82,200 |
| 2024/07/10 | 4,920 | 4,930 | 4,860 | 4,930 | -5 | -0.1% | 88,500 |
51～
100
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
