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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/04/25 | 4,010 | 4,040 | 3,950 | 3,960 | -70 | -1.7% | 95,100 |
| 2024/04/24 | 4,070 | 4,100 | 3,995 | 4,030 | -5 | -0.1% | 133,300 |
| 2024/04/23 | 4,080 | 4,115 | 3,980 | 4,035 | -25 | -0.6% | 128,500 |
| 2024/04/22 | 4,090 | 4,160 | 4,000 | 4,060 | +40 | +1% | 150,100 |
| 2024/04/19 | 4,110 | 4,135 | 3,960 | 4,020 | -95 | -2.3% | 138,900 |
| 2024/04/18 | 4,060 | 4,150 | 4,035 | 4,115 | +10 | +0.2% | 89,600 |
| 2024/04/17 | 4,100 | 4,165 | 4,050 | 4,105 | +55 | +1.4% | 132,300 |
| 2024/04/16 | 4,315 | 4,335 | 4,035 | 4,050 | -315 | -7.2% | 257,700 |
| 2024/04/15 | 4,295 | 4,365 | 4,225 | 4,365 | +25 | +0.6% | 124,000 |
| 2024/04/12 | 4,230 | 4,340 | 4,200 | 4,340 | +135 | +3.2% | 161,000 |
| 2024/04/11 | 4,155 | 4,210 | 4,125 | 4,205 | +15 | +0.4% | 61,900 |
| 2024/04/10 | 4,185 | 4,220 | 4,165 | 4,190 | +10 | +0.2% | 93,300 |
| 2024/04/09 | 4,150 | 4,195 | 4,130 | 4,180 | -10 | -0.2% | 103,200 |
| 2024/04/08 | 4,200 | 4,210 | 4,145 | 4,190 | +50 | +1.2% | 117,400 |
| 2024/04/05 | 4,155 | 4,190 | 4,075 | 4,140 | -55 | -1.3% | 165,600 |
| 2024/04/04 | 4,145 | 4,245 | 4,145 | 4,195 | +50 | +1.2% | 141,600 |
| 2024/04/03 | 4,130 | 4,250 | 4,120 | 4,145 | -25 | -0.6% | 159,200 |
| 2024/04/02 | 4,045 | 4,220 | 4,005 | 4,170 | +120 | +3% | 208,500 |
| 2024/04/01 | 4,170 | 4,170 | 4,035 | 4,050 | -120 | -2.9% | 170,900 |
| 2024/03/29 | 4,125 | 4,230 | 4,120 | 4,170 | +105 | +2.6% | 271,800 |
| 2024/03/28 | 3,945 | 4,065 | 3,945 | 4,065 | +55 | +1.4% | 191,100 |
| 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 |
301～
350
件表示中 / 3765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 | 575,000円 | +3.0% | +13.1% | 2.09% | 15.16倍 | 1.51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 | 149,200円 | +5.0% | +123.7% | 1.88% | 18.79倍 | 0.96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 | 100,100円 | +0.4% | -4.4% | 4.70% | 12.21倍 | 0.95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 | 211,100円 | +4.7% | -19.9% | 2.56% | 21.02倍 | 1.51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 | 83,300円 | +3.8% | -3.2% | 2.26% | 15.52倍 | 2.29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
