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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 284 | 285 | 274 | 276 | -10 | -3.5% | 2,039,000 |
| 2010/07/15 | 291 | 291 | 281 | 286 | -8 | -2.7% | 2,945,000 |
| 2010/07/14 | 302 | 304 | 293 | 294 | -1 | -0.3% | 1,420,000 |
| 2010/07/13 | 298 | 305 | 293 | 295 | -3 | -1% | 1,467,000 |
| 2010/07/12 | 301 | 312 | 295 | 298 | -9 | -2.9% | 2,962,000 |
| 2010/07/09 | 316 | 317 | 306 | 307 | -10 | -3.2% | 1,682,000 |
| 2010/07/08 | 322 | 324 | 312 | 317 | +3 | +1% | 2,607,000 |
| 2010/07/07 | 327 | 327 | 307 | 314 | -13 | -4% | 2,265,000 |
| 2010/07/06 | 318 | 329 | 312 | 327 | +5 | +1.6% | 2,699,000 |
| 2010/07/05 | 330 | 336 | 318 | 322 | -1 | -0.3% | 4,962,000 |
| 2010/07/02 | 315 | 324 | 311 | 323 | +13 | +4.2% | 3,862,000 |
| 2010/07/01 | 315 | 326 | 305 | 310 | -7 | -2.2% | 4,205,000 |
| 2010/06/30 | 302 | 322 | 302 | 317 | +7 | +2.3% | 3,089,000 |
| 2010/06/29 | 306 | 318 | 302 | 310 | -1 | -0.3% | 3,769,000 |
| 2010/06/28 | 325 | 337 | 308 | 311 | -13 | -4% | 7,120,000 |
| 2010/06/25 | 337 | 341 | 323 | 324 | -15 | -4.4% | 6,260,000 |
| 2010/06/24 | 340 | 349 | 331 | 339 | -6 | -1.7% | 6,916,000 |
| 2010/06/23 | 318 | 348 | 316 | 345 | +25 | +7.8% | 10,022,000 |
| 2010/06/22 | 322 | 330 | 315 | 320 | -7 | -2.1% | 5,994,000 |
| 2010/06/21 | 299 | 331 | 293 | 327 | +27 | +9% | 8,479,000 |
| 2010/06/18 | 280 | 303 | 278 | 300 | +15 | +5.3% | 6,384,000 |
| 2010/06/17 | 269 | 290 | 263 | 285 | +21 | +8% | 5,321,000 |
| 2010/06/16 | 245 | 267 | 244 | 264 | +21 | +8.6% | 1,774,000 |
| 2010/06/15 | 241 | 246 | 237 | 243 | +3 | +1.3% | 468,000 |
| 2010/06/14 | 238 | 241 | 238 | 240 | +6 | +2.6% | 315,000 |
| 2010/06/11 | 235 | 236 | 231 | 234 | +2 | +0.9% | 324,000 |
| 2010/06/10 | 225 | 232 | 221 | 232 | +5 | +2.2% | 303,000 |
| 2010/06/09 | 230 | 231 | 226 | 227 | -4 | -1.7% | 364,000 |
| 2010/06/08 | 234 | 236 | 230 | 231 | -3 | -1.3% | 437,000 |
| 2010/06/07 | 233 | 235 | 228 | 234 | -7 | -2.9% | 522,000 |
| 2010/06/04 | 238 | 242 | 237 | 241 | +2 | +0.8% | 453,000 |
| 2010/06/03 | 237 | 240 | 235 | 239 | +6 | +2.6% | 358,000 |
| 2010/06/02 | 233 | 238 | 232 | 233 | -2 | -0.9% | 340,000 |
| 2010/06/01 | 234 | 236 | 233 | 235 | +2 | +0.9% | 333,000 |
| 2010/05/31 | 231 | 237 | 230 | 233 | -1 | -0.4% | 686,000 |
| 2010/05/28 | 240 | 240 | 229 | 234 | +1 | +0.4% | 713,000 |
| 2010/05/27 | 222 | 235 | 221 | 233 | +7 | +3.1% | 817,000 |
| 2010/05/26 | 220 | 230 | 216 | 226 | +14 | +6.6% | 1,356,000 |
| 2010/05/25 | 215 | 216 | 210 | 212 | -6 | -2.8% | 408,000 |
| 2010/05/24 | 217 | 227 | 215 | 218 | +6 | +2.8% | 1,400,000 |
| 2010/05/21 | 213 | 214 | 204 | 212 | -9 | -4.1% | 1,065,000 |
| 2010/05/20 | 227 | 227 | 220 | 221 | -6 | -2.6% | 366,000 |
| 2010/05/19 | 215 | 228 | 215 | 227 | +4 | +1.8% | 697,000 |
| 2010/05/18 | 232 | 232 | 220 | 223 | -9 | -3.9% | 560,000 |
| 2010/05/17 | 227 | 233 | 218 | 232 | +1 | +0.4% | 996,000 |
| 2010/05/14 | 235 | 235 | 230 | 231 | -5 | -2.1% | 431,000 |
| 2010/05/13 | 239 | 241 | 233 | 236 | +1 | +0.4% | 770,000 |
| 2010/05/12 | 250 | 258 | 223 | 235 | -8 | -3.3% | 3,256,000 |
| 2010/05/11 | 231 | 248 | 230 | 243 | +15 | +6.6% | 2,866,000 |
| 2010/05/10 | 227 | 231 | 226 | 228 | +1 | +0.4% | 354,000 |
3601～
3650
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
