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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 446 | 447 | 436 | 437 | -4 | -0.9% | 1,282,000 |
| 2017/06/13 | 445 | 446 | 440 | 441 | -6 | -1.3% | 1,295,000 |
| 2017/06/12 | 448 | 451 | 444 | 447 | -1 | -0.2% | 1,277,000 |
| 2017/06/09 | 452 | 453 | 446 | 448 | -6 | -1.3% | 1,710,000 |
| 2017/06/08 | 456 | 458 | 451 | 454 | ±0 | ±0% | 1,152,000 |
| 2017/06/07 | 461 | 461 | 452 | 454 | -5 | -1.1% | 1,971,000 |
| 2017/06/06 | 463 | 468 | 458 | 459 | -6 | -1.3% | 1,837,000 |
| 2017/06/05 | 476 | 477 | 464 | 465 | -10 | -2.1% | 1,423,000 |
| 2017/06/02 | 467 | 482 | 465 | 475 | +13 | +2.8% | 2,506,000 |
| 2017/06/01 | 457 | 463 | 455 | 462 | +2 | +0.4% | 1,424,000 |
| 2017/05/31 | 466 | 466 | 455 | 460 | -5 | -1.1% | 1,793,000 |
| 2017/05/30 | 470 | 470 | 457 | 465 | -3 | -0.6% | 1,446,000 |
| 2017/05/29 | 471 | 471 | 464 | 468 | -6 | -1.3% | 1,305,000 |
| 2017/05/26 | 473 | 480 | 467 | 474 | +1 | +0.2% | 1,399,000 |
| 2017/05/25 | 473 | 476 | 464 | 473 | +4 | +0.9% | 1,801,000 |
| 2017/05/24 | 458 | 473 | 457 | 469 | +14 | +3.1% | 1,515,000 |
| 2017/05/23 | 465 | 467 | 453 | 455 | -9 | -1.9% | 1,066,000 |
| 2017/05/22 | 463 | 465 | 459 | 464 | +4 | +0.9% | 803,000 |
| 2017/05/19 | 456 | 461 | 456 | 460 | +6 | +1.3% | 775,000 |
| 2017/05/18 | 454 | 458 | 446 | 454 | -16 | -3.4% | 1,888,000 |
| 2017/05/17 | 467 | 470 | 466 | 470 | -1 | -0.2% | 833,000 |
| 2017/05/16 | 478 | 478 | 467 | 471 | -4 | -0.8% | 1,039,000 |
| 2017/05/15 | 479 | 482 | 474 | 475 | -9 | -1.9% | 1,417,000 |
| 2017/05/12 | 476 | 487 | 474 | 484 | +8 | +1.7% | 1,570,000 |
| 2017/05/11 | 496 | 496 | 468 | 476 | -21 | -4.2% | 3,313,000 |
| 2017/05/10 | 492 | 499 | 487 | 497 | +9 | +1.8% | 1,586,000 |
| 2017/05/09 | 491 | 492 | 484 | 488 | ±0 | ±0% | 1,054,000 |
| 2017/05/08 | 482 | 490 | 477 | 488 | +12 | +2.5% | 2,151,000 |
| 2017/05/02 | 469 | 479 | 469 | 476 | +10 | +2.1% | 1,305,000 |
| 2017/05/01 | 469 | 469 | 464 | 466 | +2 | +0.4% | 694,000 |
| 2017/04/28 | 466 | 471 | 464 | 464 | +1 | +0.2% | 1,167,000 |
| 2017/04/27 | 467 | 467 | 460 | 463 | -5 | -1.1% | 772,000 |
| 2017/04/26 | 464 | 468 | 461 | 468 | +11 | +2.4% | 1,046,000 |
| 2017/04/25 | 452 | 459 | 448 | 457 | +7 | +1.6% | 1,074,000 |
| 2017/04/24 | 458 | 459 | 448 | 450 | -2 | -0.4% | 937,000 |
| 2017/04/21 | 450 | 453 | 445 | 452 | +8 | +1.8% | 1,012,000 |
| 2017/04/20 | 442 | 449 | 440 | 444 | +2 | +0.5% | 747,000 |
| 2017/04/19 | 444 | 445 | 440 | 442 | -2 | -0.5% | 842,000 |
| 2017/04/18 | 442 | 446 | 441 | 444 | +9 | +2.1% | 1,088,000 |
| 2017/04/17 | 434 | 442 | 433 | 435 | -4 | -0.9% | 903,000 |
| 2017/04/14 | 432 | 442 | 428 | 439 | -1 | -0.2% | 1,551,000 |
| 2017/04/13 | 430 | 440 | 424 | 440 | -4 | -0.9% | 3,011,000 |
| 2017/04/12 | 442 | 444 | 437 | 444 | -6 | -1.3% | 1,497,000 |
| 2017/04/11 | 459 | 460 | 445 | 450 | -11 | -2.4% | 1,806,000 |
| 2017/04/10 | 455 | 461 | 452 | 461 | +11 | +2.4% | 1,484,000 |
| 2017/04/07 | 449 | 454 | 444 | 450 | +5 | +1.1% | 1,482,000 |
| 2017/04/06 | 449 | 449 | 442 | 445 | -5 | -1.1% | 1,303,000 |
| 2017/04/05 | 443 | 451 | 443 | 450 | +6 | +1.4% | 1,662,000 |
| 2017/04/04 | 455 | 455 | 437 | 444 | -13 | -2.8% | 2,590,000 |
| 2017/04/03 | 454 | 461 | 450 | 457 | +3 | +0.7% | 1,173,000 |
2001～
2050
件表示中 / 3767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 | 585,000円 | +3.0% | +13.1% | 2.05% | 15.43倍 | 1.53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 |
| ニプロ | 150,700円 | +5.0% | +123.7% | 1.86% | 18.98倍 | 0.97倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
| シチズン | 100,800円 | +0.4% | -4.4% | 4.66% | 12.29倍 | 0.96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 | 210,300円 | +4.7% | -19.9% | 2.57% | 20.94倍 | 1.50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 | 81,000円 | +3.8% | -3.2% | 2.32% | 15.10倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
