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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 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 |
101～
150
件表示中 / 3673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 | 363,500円 | +10.6% | +25.8% | 2.61% | 11.88倍 | 0.96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 |
| ナカニシ | 199,300円 | +4.7% | -19.9% | 2.71% | 17.47倍 | 1.38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 | 78,200円 | +7.8% | +8.1% | 2.40% | 12.53倍 | 2.15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 | 409,500円 | +5.7% | -16.3% | 5.40% | 12.49倍 | 0.66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 |
| タムロン | 305,500円 | +4.0% | +3.6% | 4.75% | 8.30倍 | 1.49倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
市場注目の銘柄
チャート関連のコラム
