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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 4,530 | 4,545 | 4,360 | 4,390 | -40 | -0.9% | 148,800 |
| 2025/03/07 | 4,515 | 4,515 | 4,395 | 4,430 | -155 | -3.4% | 157,300 |
| 2025/03/06 | 4,570 | 4,610 | 4,550 | 4,585 | +45 | +1% | 103,400 |
| 2025/03/05 | 4,480 | 4,615 | 4,480 | 4,540 | +80 | +1.8% | 101,900 |
| 2025/03/04 | 4,565 | 4,565 | 4,455 | 4,460 | -105 | -2.3% | 93,500 |
| 2025/03/03 | 4,615 | 4,655 | 4,550 | 4,565 | -45 | -1% | 104,800 |
| 2025/02/28 | 4,685 | 4,685 | 4,590 | 4,610 | -105 | -2.2% | 91,300 |
| 2025/02/27 | 4,675 | 4,735 | 4,650 | 4,715 | +50 | +1.1% | 76,500 |
| 2025/02/26 | 4,710 | 4,735 | 4,600 | 4,665 | -45 | -1% | 126,500 |
| 2025/02/25 | 4,650 | 4,755 | 4,590 | 4,710 | -50 | -1.1% | 186,300 |
| 2025/02/21 | 4,815 | 4,825 | 4,730 | 4,760 | -100 | -2.1% | 121,900 |
| 2025/02/20 | 5,010 | 5,010 | 4,810 | 4,860 | -170 | -3.4% | 184,300 |
| 2025/02/19 | 5,050 | 5,100 | 4,980 | 5,030 | -50 | -1% | 122,700 |
| 2025/02/18 | 5,260 | 5,260 | 5,060 | 5,080 | -180 | -3.4% | 141,700 |
| 2025/02/17 | 5,260 | 5,290 | 5,170 | 5,260 | -80 | -1.5% | 103,000 |
| 2025/02/14 | 5,350 | 5,430 | 5,290 | 5,340 | +70 | +1.3% | 172,100 |
| 2025/02/13 | 4,980 | 5,360 | 4,920 | 5,270 | -10 | -0.2% | 515,000 |
| 2025/02/12 | 5,200 | 5,280 | 5,150 | 5,280 | +80 | +1.5% | 164,000 |
| 2025/02/10 | 5,250 | 5,250 | 5,140 | 5,200 | ±0 | ±0% | 115,900 |
| 2025/02/07 | 5,240 | 5,250 | 5,120 | 5,200 | -20 | -0.4% | 74,100 |
| 2025/02/06 | 5,220 | 5,240 | 5,190 | 5,220 | +40 | +0.8% | 90,100 |
| 2025/02/05 | 5,280 | 5,320 | 5,150 | 5,180 | -50 | -1% | 104,100 |
| 2025/02/04 | 5,340 | 5,360 | 5,190 | 5,230 | -60 | -1.1% | 116,300 |
| 2025/02/03 | 5,240 | 5,340 | 5,210 | 5,290 | -50 | -0.9% | 128,000 |
| 2025/01/31 | 5,370 | 5,390 | 5,300 | 5,340 | -30 | -0.6% | 71,700 |
| 2025/01/30 | 5,300 | 5,450 | 5,280 | 5,370 | +90 | +1.7% | 221,700 |
| 2025/01/29 | 5,250 | 5,300 | 5,170 | 5,280 | +80 | +1.5% | 95,900 |
| 2025/01/28 | 5,080 | 5,290 | 5,050 | 5,200 | +90 | +1.8% | 152,300 |
| 2025/01/27 | 5,050 | 5,120 | 5,050 | 5,110 | +60 | +1.2% | 84,000 |
| 2025/01/24 | 5,060 | 5,120 | 5,020 | 5,050 | -50 | -1% | 102,100 |
| 2025/01/23 | 5,070 | 5,150 | 5,050 | 5,100 | +40 | +0.8% | 134,400 |
| 2025/01/22 | 5,020 | 5,110 | 4,990 | 5,060 | +105 | +2.1% | 185,100 |
| 2025/01/21 | 4,900 | 4,970 | 4,830 | 4,955 | +170 | +3.6% | 191,600 |
| 2025/01/20 | 4,655 | 4,795 | 4,635 | 4,785 | +190 | +4.1% | 158,300 |
| 2025/01/17 | 4,600 | 4,630 | 4,530 | 4,595 | -5 | -0.1% | 92,400 |
| 2025/01/16 | 4,630 | 4,640 | 4,580 | 4,600 | ±0 | ±0% | 124,700 |
| 2025/01/15 | 4,745 | 4,750 | 4,535 | 4,600 | -110 | -2.3% | 194,200 |
| 2025/01/14 | 4,745 | 4,810 | 4,680 | 4,710 | -35 | -0.7% | 93,400 |
| 2025/01/10 | 4,790 | 4,850 | 4,740 | 4,745 | -10 | -0.2% | 103,300 |
| 2025/01/09 | 4,675 | 4,795 | 4,675 | 4,755 | +55 | +1.2% | 105,900 |
| 2025/01/08 | 4,800 | 4,830 | 4,695 | 4,700 | -140 | -2.9% | 116,700 |
| 2025/01/07 | 4,965 | 4,995 | 4,840 | 4,840 | -85 | -1.7% | 132,100 |
| 2025/01/06 | 4,895 | 4,965 | 4,865 | 4,925 | +30 | +0.6% | 176,000 |
| 2024/12/30 | 4,860 | 4,920 | 4,785 | 4,895 | +45 | +0.9% | 188,200 |
| 2024/12/27 | 4,795 | 4,850 | 4,760 | 4,850 | +55 | +1.1% | 97,700 |
| 2024/12/26 | 4,760 | 4,795 | 4,720 | 4,795 | +50 | +1.1% | 89,100 |
| 2024/12/25 | 4,765 | 4,765 | 4,680 | 4,745 | -45 | -0.9% | 117,500 |
| 2024/12/24 | 4,795 | 4,820 | 4,745 | 4,790 | -5 | -0.1% | 141,200 |
| 2024/12/23 | 4,715 | 4,825 | 4,715 | 4,795 | +80 | +1.7% | 130,000 |
| 2024/12/20 | 4,740 | 4,810 | 4,680 | 4,715 | -25 | -0.5% | 140,900 |
51～
100
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
