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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 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 |
151～
200
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
