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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,945 | 4,040 | 3,940 | 4,010 | +75 | +1.9% | 154,200 |
| 2024/03/26 | 3,935 | 3,960 | 3,915 | 3,935 | +20 | +0.5% | 121,900 |
| 2024/03/25 | 4,000 | 4,035 | 3,865 | 3,915 | -125 | -3.1% | 211,400 |
| 2024/03/22 | 4,015 | 4,050 | 3,970 | 4,040 | +40 | +1% | 114,200 |
| 2024/03/21 | 3,925 | 4,025 | 3,925 | 4,000 | +85 | +2.2% | 163,400 |
| 2024/03/19 | 3,915 | 3,925 | 3,865 | 3,915 | -60 | -1.5% | 158,100 |
| 2024/03/18 | 3,890 | 3,995 | 3,880 | 3,975 | +150 | +3.9% | 158,100 |
| 2024/03/15 | 3,855 | 3,865 | 3,810 | 3,825 | -30 | -0.8% | 141,600 |
| 2024/03/14 | 3,860 | 3,870 | 3,795 | 3,855 | -5 | -0.1% | 114,100 |
| 2024/03/13 | 3,970 | 4,070 | 3,840 | 3,860 | -70 | -1.8% | 231,800 |
| 2024/03/12 | 3,850 | 3,945 | 3,715 | 3,930 | +45 | +1.2% | 329,100 |
| 2024/03/11 | 3,890 | 3,945 | 3,815 | 3,885 | -65 | -1.6% | 254,900 |
| 2024/03/08 | 3,870 | 3,955 | 3,840 | 3,950 | +85 | +2.2% | 284,200 |
| 2024/03/07 | 3,880 | 3,895 | 3,825 | 3,865 | +20 | +0.5% | 257,800 |
| 2024/03/06 | 3,765 | 3,870 | 3,765 | 3,845 | +120 | +3.2% | 416,100 |
| 2024/03/05 | 3,730 | 3,785 | 3,640 | 3,725 | +135 | +3.8% | 338,200 |
| 2024/03/04 | 3,620 | 3,690 | 3,560 | 3,590 | +20 | +0.6% | 336,700 |
| 2024/03/01 | 3,555 | 3,620 | 3,540 | 3,570 | +85 | +2.4% | 268,600 |
| 2024/02/29 | 3,545 | 3,565 | 3,450 | 3,485 | -65 | -1.8% | 266,500 |
| 2024/02/28 | 3,530 | 3,575 | 3,500 | 3,550 | +160 | +4.7% | 430,500 |
| 2024/02/27 | 3,305 | 3,415 | 3,280 | 3,390 | +85 | +2.6% | 237,300 |
| 2024/02/26 | 3,330 | 3,340 | 3,285 | 3,305 | -15 | -0.5% | 217,700 |
| 2024/02/22 | 3,245 | 3,335 | 3,220 | 3,320 | +130 | +4.1% | 316,200 |
| 2024/02/21 | 3,105 | 3,200 | 3,105 | 3,190 | +110 | +3.6% | 261,300 |
| 2024/02/20 | 3,140 | 3,160 | 3,080 | 3,080 | -55 | -1.8% | 151,000 |
| 2024/02/19 | 3,065 | 3,155 | 3,030 | 3,135 | +70 | +2.3% | 233,000 |
| 2024/02/16 | 3,070 | 3,085 | 3,005 | 3,065 | +20 | +0.7% | 356,000 |
| 2024/02/15 | 2,955 | 3,075 | 2,925 | 3,045 | +290 | +10.5% | 851,500 |
| 2024/02/14 | 2,700 | 2,760 | 2,684 | 2,755 | +32 | +1.2% | 378,600 |
| 2024/02/13 | 2,690 | 2,723 | 2,675 | 2,723 | +44 | +1.6% | 239,600 |
| 2024/02/09 | 2,659 | 2,709 | 2,650 | 2,679 | +15 | +0.6% | 175,600 |
| 2024/02/08 | 2,675 | 2,675 | 2,619 | 2,664 | -24 | -0.9% | 207,500 |
| 2024/02/07 | 2,691 | 2,695 | 2,668 | 2,688 | -13 | -0.5% | 125,400 |
| 2024/02/06 | 2,666 | 2,717 | 2,666 | 2,701 | +43 | +1.6% | 177,600 |
| 2024/02/05 | 2,642 | 2,663 | 2,632 | 2,658 | +30 | +1.1% | 109,300 |
| 2024/02/02 | 2,614 | 2,638 | 2,597 | 2,628 | +18 | +0.7% | 105,400 |
| 2024/02/01 | 2,621 | 2,629 | 2,606 | 2,610 | -40 | -1.5% | 106,800 |
| 2024/01/31 | 2,638 | 2,650 | 2,617 | 2,650 | +19 | +0.7% | 125,000 |
| 2024/01/30 | 2,634 | 2,656 | 2,631 | 2,631 | -3 | -0.1% | 126,200 |
| 2024/01/29 | 2,612 | 2,634 | 2,608 | 2,634 | +42 | +1.6% | 105,200 |
| 2024/01/26 | 2,627 | 2,639 | 2,583 | 2,592 | -36 | -1.4% | 175,900 |
| 2024/01/25 | 2,645 | 2,653 | 2,612 | 2,628 | -30 | -1.1% | 257,500 |
| 2024/01/24 | 2,660 | 2,676 | 2,645 | 2,658 | -7 | -0.3% | 109,700 |
| 2024/01/23 | 2,680 | 2,687 | 2,655 | 2,665 | -9 | -0.3% | 100,900 |
| 2024/01/22 | 2,659 | 2,677 | 2,644 | 2,674 | +33 | +1.2% | 114,400 |
| 2024/01/19 | 2,688 | 2,699 | 2,637 | 2,641 | -24 | -0.9% | 133,600 |
| 2024/01/18 | 2,639 | 2,671 | 2,632 | 2,665 | +33 | +1.3% | 153,900 |
| 2024/01/17 | 2,651 | 2,698 | 2,631 | 2,632 | -5 | -0.2% | 229,800 |
| 2024/01/16 | 2,688 | 2,688 | 2,637 | 2,637 | -49 | -1.8% | 143,800 |
| 2024/01/15 | 2,690 | 2,705 | 2,672 | 2,686 | -11 | -0.4% | 104,500 |
251～
300
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
