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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,891 | 2,904 | 2,860 | 2,897 | +6 | +0.2% | 166,600 |
| 2018/02/20 | 2,862 | 2,912 | 2,859 | 2,891 | -3 | -0.1% | 218,700 |
| 2018/02/19 | 2,823 | 2,895 | 2,818 | 2,894 | +73 | +2.6% | 341,000 |
| 2018/02/16 | 2,912 | 2,950 | 2,773 | 2,821 | -141 | -4.8% | 873,000 |
| 2018/02/15 | 2,960 | 3,020 | 2,891 | 2,962 | +102 | +3.6% | 410,500 |
| 2018/02/14 | 3,025 | 3,030 | 2,804 | 2,860 | -111 | -3.7% | 405,100 |
| 2018/02/13 | 2,985 | 3,015 | 2,945 | 2,971 | +65 | +2.2% | 319,700 |
| 2018/02/09 | 2,894 | 2,916 | 2,853 | 2,906 | -91 | -3% | 195,000 |
| 2018/02/08 | 2,950 | 3,015 | 2,950 | 2,997 | +51 | +1.7% | 163,300 |
| 2018/02/07 | 3,000 | 3,055 | 2,946 | 2,946 | -3 | -0.1% | 205,800 |
| 2018/02/06 | 3,020 | 3,030 | 2,892 | 2,949 | -196 | -6.2% | 347,000 |
| 2018/02/05 | 3,155 | 3,160 | 3,130 | 3,145 | -90 | -2.8% | 156,200 |
| 2018/02/02 | 3,235 | 3,255 | 3,205 | 3,235 | -45 | -1.4% | 115,100 |
| 2018/02/01 | 3,165 | 3,295 | 3,165 | 3,280 | +145 | +4.6% | 226,700 |
| 2018/01/31 | 3,130 | 3,175 | 3,130 | 3,135 | -40 | -1.3% | 138,700 |
| 2018/01/30 | 3,190 | 3,210 | 3,150 | 3,175 | -50 | -1.6% | 190,800 |
| 2018/01/29 | 3,205 | 3,245 | 3,175 | 3,225 | +30 | +0.9% | 118,900 |
| 2018/01/26 | 3,195 | 3,230 | 3,170 | 3,195 | ±0 | ±0% | 180,500 |
| 2018/01/25 | 3,200 | 3,220 | 3,170 | 3,195 | -15 | -0.5% | 111,700 |
| 2018/01/24 | 3,210 | 3,225 | 3,195 | 3,210 | -5 | -0.2% | 129,600 |
| 2018/01/23 | 3,240 | 3,250 | 3,210 | 3,215 | -15 | -0.5% | 123,000 |
| 2018/01/22 | 3,250 | 3,260 | 3,220 | 3,230 | -20 | -0.6% | 101,500 |
| 2018/01/19 | 3,210 | 3,270 | 3,210 | 3,250 | +45 | +1.4% | 152,700 |
| 2018/01/18 | 3,225 | 3,260 | 3,195 | 3,205 | +60 | +1.9% | 279,800 |
| 2018/01/17 | 3,175 | 3,225 | 3,135 | 3,145 | -60 | -1.9% | 280,100 |
| 2018/01/16 | 3,220 | 3,235 | 3,185 | 3,205 | -20 | -0.6% | 191,700 |
| 2018/01/15 | 3,260 | 3,275 | 3,220 | 3,225 | -25 | -0.8% | 180,100 |
| 2018/01/12 | 3,290 | 3,315 | 3,245 | 3,250 | -50 | -1.5% | 215,100 |
| 2018/01/11 | 3,295 | 3,310 | 3,255 | 3,300 | -15 | -0.5% | 181,000 |
| 2018/01/10 | 3,380 | 3,390 | 3,270 | 3,315 | -65 | -1.9% | 227,300 |
| 2018/01/09 | 3,375 | 3,430 | 3,370 | 3,380 | +25 | +0.7% | 174,200 |
| 2018/01/05 | 3,360 | 3,395 | 3,340 | 3,355 | +15 | +0.4% | 153,600 |
| 2018/01/04 | 3,290 | 3,350 | 3,290 | 3,340 | +60 | +1.8% | 145,900 |
| 2017/12/29 | 3,305 | 3,305 | 3,270 | 3,280 | ±0 | ±0% | 82,100 |
| 2017/12/28 | 3,315 | 3,315 | 3,275 | 3,280 | -50 | -1.5% | 90,700 |
| 2017/12/27 | 3,240 | 3,355 | 3,235 | 3,330 | +100 | +3.1% | 241,000 |
| 2017/12/26 | 3,260 | 3,260 | 3,215 | 3,230 | -20 | -0.6% | 115,300 |
| 2017/12/25 | 3,270 | 3,280 | 3,225 | 3,250 | -10 | -0.3% | 67,800 |
| 2017/12/22 | 3,280 | 3,315 | 3,260 | 3,260 | -10 | -0.3% | 106,600 |
| 2017/12/21 | 3,255 | 3,285 | 3,240 | 3,270 | +20 | +0.6% | 98,600 |
| 2017/12/20 | 3,230 | 3,255 | 3,215 | 3,250 | +5 | +0.2% | 93,400 |
| 2017/12/19 | 3,300 | 3,300 | 3,240 | 3,245 | -55 | -1.7% | 105,900 |
| 2017/12/18 | 3,340 | 3,350 | 3,275 | 3,300 | -5 | -0.2% | 205,600 |
| 2017/12/15 | 3,290 | 3,310 | 3,265 | 3,305 | +10 | +0.3% | 292,200 |
| 2017/12/14 | 3,250 | 3,315 | 3,230 | 3,295 | +55 | +1.7% | 495,000 |
| 2017/12/13 | 3,270 | 3,270 | 3,215 | 3,240 | -25 | -0.8% | 290,700 |
| 2017/12/12 | 3,260 | 3,290 | 3,240 | 3,265 | -5 | -0.2% | 213,100 |
| 2017/12/11 | 3,180 | 3,295 | 3,170 | 3,270 | +110 | +3.5% | 449,500 |
| 2017/12/08 | 3,155 | 3,175 | 3,120 | 3,160 | +25 | +0.8% | 272,400 |
| 2017/12/07 | 3,105 | 3,160 | 3,100 | 3,135 | +40 | +1.3% | 158,900 |
1751～
1800
件表示中 / 3686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 | 370,500円 | +10.6% | +25.8% | 2.56% | 12.11倍 | 0.98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 | 180,500円 | +4.7% | -19.9% | 2.99% | 15.82倍 | 1.25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 |
| ノーリツ鋼機 | 432,500円 | +5.7% | -16.3% | 5.11% | 13.15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 |
| タムロン | 308,000円 | +4.0% | +3.6% | 4.71% | 8.37倍 | 1.50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 |
| 理計器 | 256,800円 | +5.3% | +0.2% | 1.56% | 13.11倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
