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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 4,860 | 4,960 | 4,825 | 4,935 | +130 | +2.7% | 93,900 |
| 2024/07/08 | 4,925 | 4,925 | 4,800 | 4,805 | -120 | -2.4% | 146,700 |
| 2024/07/05 | 5,020 | 5,030 | 4,915 | 4,925 | -105 | -2.1% | 88,600 |
| 2024/07/04 | 5,020 | 5,050 | 4,980 | 5,030 | +20 | +0.4% | 115,700 |
| 2024/07/03 | 4,865 | 5,010 | 4,865 | 5,010 | +145 | +3% | 176,700 |
| 2024/07/02 | 4,875 | 4,925 | 4,850 | 4,865 | +15 | +0.3% | 112,600 |
| 2024/07/01 | 4,930 | 4,950 | 4,840 | 4,850 | -65 | -1.3% | 91,600 |
| 2024/06/28 | 4,930 | 4,975 | 4,875 | 4,915 | -15 | -0.3% | 96,600 |
| 2024/06/27 | 4,895 | 5,010 | 4,895 | 4,930 | +60 | +1.2% | 115,000 |
| 2024/06/26 | 4,835 | 4,905 | 4,780 | 4,870 | +50 | +1% | 119,700 |
| 2024/06/25 | 4,750 | 4,845 | 4,715 | 4,820 | +70 | +1.5% | 122,200 |
| 2024/06/24 | 4,940 | 4,950 | 4,695 | 4,750 | -160 | -3.3% | 219,500 |
| 2024/06/21 | 4,980 | 5,020 | 4,905 | 4,910 | -110 | -2.2% | 311,400 |
| 2024/06/20 | 5,120 | 5,120 | 4,920 | 5,020 | -50 | -1% | 185,000 |
| 2024/06/19 | 4,880 | 5,070 | 4,880 | 5,070 | +190 | +3.9% | 131,500 |
| 2024/06/18 | 4,920 | 4,945 | 4,850 | 4,880 | +25 | +0.5% | 69,200 |
| 2024/06/17 | 4,920 | 4,960 | 4,835 | 4,855 | -60 | -1.2% | 174,200 |
| 2024/06/14 | 4,690 | 4,920 | 4,660 | 4,915 | +220 | +4.7% | 211,000 |
| 2024/06/13 | 4,840 | 4,865 | 4,680 | 4,695 | -55 | -1.2% | 136,900 |
| 2024/06/12 | 4,665 | 4,770 | 4,640 | 4,750 | +110 | +2.4% | 133,000 |
| 2024/06/11 | 4,705 | 4,725 | 4,630 | 4,640 | -85 | -1.8% | 114,200 |
| 2024/06/10 | 4,695 | 4,765 | 4,670 | 4,725 | +95 | +2.1% | 105,000 |
| 2024/06/07 | 4,615 | 4,730 | 4,605 | 4,630 | +45 | +1% | 140,800 |
| 2024/06/06 | 4,485 | 4,595 | 4,475 | 4,585 | +135 | +3% | 87,400 |
| 2024/06/05 | 4,550 | 4,575 | 4,415 | 4,450 | -135 | -2.9% | 111,000 |
| 2024/06/04 | 4,625 | 4,650 | 4,540 | 4,585 | +5 | +0.1% | 99,100 |
| 2024/06/03 | 4,590 | 4,620 | 4,550 | 4,580 | +10 | +0.2% | 93,800 |
| 2024/05/31 | 4,580 | 4,600 | 4,505 | 4,570 | +35 | +0.8% | 120,600 |
| 2024/05/30 | 4,395 | 4,540 | 4,340 | 4,535 | +90 | +2% | 122,600 |
| 2024/05/29 | 4,530 | 4,610 | 4,430 | 4,445 | -95 | -2.1% | 136,200 |
| 2024/05/28 | 4,430 | 4,550 | 4,430 | 4,540 | +80 | +1.8% | 200,700 |
| 2024/05/27 | 4,415 | 4,495 | 4,345 | 4,460 | +65 | +1.5% | 130,200 |
| 2024/05/24 | 4,210 | 4,505 | 4,165 | 4,395 | +150 | +3.5% | 253,000 |
| 2024/05/23 | 4,250 | 4,285 | 4,205 | 4,245 | -20 | -0.5% | 115,300 |
| 2024/05/22 | 4,280 | 4,280 | 4,150 | 4,265 | -55 | -1.3% | 116,900 |
| 2024/05/21 | 4,415 | 4,435 | 4,320 | 4,320 | -60 | -1.4% | 96,700 |
| 2024/05/20 | 4,320 | 4,465 | 4,300 | 4,380 | +90 | +2.1% | 180,200 |
| 2024/05/17 | 4,245 | 4,340 | 4,245 | 4,290 | +15 | +0.4% | 159,100 |
| 2024/05/16 | 4,235 | 4,300 | 4,150 | 4,275 | +180 | +4.4% | 189,800 |
| 2024/05/15 | 4,240 | 4,285 | 3,860 | 4,095 | -135 | -3.2% | 332,200 |
| 2024/05/14 | 4,110 | 4,270 | 4,070 | 4,230 | +85 | +2.1% | 194,500 |
| 2024/05/13 | 4,135 | 4,160 | 4,075 | 4,145 | -15 | -0.4% | 110,100 |
| 2024/05/10 | 4,170 | 4,200 | 4,130 | 4,160 | +25 | +0.6% | 91,900 |
| 2024/05/09 | 4,155 | 4,215 | 4,135 | 4,135 | -20 | -0.5% | 51,500 |
| 2024/05/08 | 4,180 | 4,185 | 4,090 | 4,155 | -25 | -0.6% | 80,900 |
| 2024/05/07 | 4,230 | 4,275 | 4,170 | 4,180 | -40 | -0.9% | 63,000 |
| 2024/05/02 | 4,200 | 4,225 | 4,155 | 4,220 | +30 | +0.7% | 67,100 |
| 2024/05/01 | 4,170 | 4,230 | 4,145 | 4,190 | +15 | +0.4% | 127,100 |
| 2024/04/30 | 4,080 | 4,175 | 4,000 | 4,175 | +135 | +3.3% | 131,000 |
| 2024/04/26 | 3,935 | 4,045 | 3,910 | 4,040 | +80 | +2% | 137,900 |
101～
150
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
