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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,682 | 2,682 | 2,637 | 2,658 | -44 | -1.6% | 493,800 |
2023/05/11 | 2,742 | 2,749 | 2,701 | 2,702 | -39 | -1.4% | 423,500 |
2023/05/10 | 2,810 | 2,815 | 2,715 | 2,741 | -289 | -9.5% | 1,182,000 |
2023/05/09 | 3,005 | 3,050 | 2,999 | 3,030 | +63 | +2.1% | 220,700 |
2023/05/08 | 2,958 | 2,986 | 2,951 | 2,967 | -21 | -0.7% | 96,600 |
2023/05/02 | 3,010 | 3,010 | 2,969 | 2,988 | -8 | -0.3% | 105,600 |
2023/05/01 | 2,971 | 2,996 | 2,957 | 2,996 | +29 | +1% | 115,200 |
2023/04/28 | 2,917 | 2,967 | 2,916 | 2,967 | +100 | +3.5% | 208,400 |
2023/04/27 | 2,850 | 2,872 | 2,840 | 2,867 | +4 | +0.1% | 90,800 |
2023/04/26 | 2,858 | 2,874 | 2,830 | 2,863 | -23 | -0.8% | 91,500 |
2023/04/25 | 2,913 | 2,935 | 2,885 | 2,886 | -14 | -0.5% | 73,200 |
2023/04/24 | 2,856 | 2,918 | 2,856 | 2,900 | +45 | +1.6% | 81,500 |
2023/04/21 | 2,875 | 2,875 | 2,844 | 2,855 | -16 | -0.6% | 66,900 |
2023/04/20 | 2,855 | 2,885 | 2,848 | 2,871 | +12 | +0.4% | 86,200 |
2023/04/19 | 2,850 | 2,859 | 2,837 | 2,859 | -1 | ±0% | 64,700 |
2023/04/18 | 2,869 | 2,869 | 2,848 | 2,860 | +8 | +0.3% | 65,400 |
2023/04/17 | 2,867 | 2,875 | 2,840 | 2,852 | -4 | -0.1% | 95,100 |
2023/04/14 | 2,869 | 2,869 | 2,828 | 2,856 | +11 | +0.4% | 101,200 |
2023/04/13 | 2,844 | 2,849 | 2,812 | 2,845 | -8 | -0.3% | 83,100 |
2023/04/12 | 2,877 | 2,889 | 2,845 | 2,853 | -23 | -0.8% | 99,400 |
2023/04/11 | 2,880 | 2,885 | 2,863 | 2,876 | +30 | +1.1% | 61,300 |
2023/04/10 | 2,859 | 2,860 | 2,829 | 2,846 | +26 | +0.9% | 55,700 |
2023/04/07 | 2,795 | 2,833 | 2,795 | 2,820 | +28 | +1% | 75,300 |
2023/04/06 | 2,800 | 2,847 | 2,791 | 2,792 | -52 | -1.8% | 110,700 |
2023/04/05 | 2,880 | 2,897 | 2,844 | 2,844 | -69 | -2.4% | 102,500 |
2023/04/04 | 2,928 | 2,928 | 2,902 | 2,913 | -20 | -0.7% | 89,800 |
2023/04/03 | 2,931 | 2,934 | 2,898 | 2,933 | +38 | +1.3% | 129,400 |
2023/03/31 | 2,922 | 2,931 | 2,885 | 2,895 | -7 | -0.2% | 92,700 |
2023/03/30 | 2,892 | 2,913 | 2,868 | 2,902 | -27 | -0.9% | 127,900 |
2023/03/29 | 2,885 | 2,931 | 2,883 | 2,929 | +62 | +2.2% | 145,600 |
2023/03/28 | 2,895 | 2,895 | 2,867 | 2,867 | +2 | +0.1% | 119,000 |
2023/03/27 | 2,858 | 2,883 | 2,846 | 2,865 | +50 | +1.8% | 164,800 |
2023/03/24 | 2,765 | 2,825 | 2,755 | 2,815 | +50 | +1.8% | 112,200 |
2023/03/23 | 2,720 | 2,767 | 2,700 | 2,765 | +12 | +0.4% | 75,600 |
2023/03/22 | 2,802 | 2,802 | 2,724 | 2,753 | +28 | +1% | 175,000 |
2023/03/20 | 2,750 | 2,775 | 2,704 | 2,725 | -62 | -2.2% | 145,300 |
2023/03/17 | 2,806 | 2,816 | 2,783 | 2,787 | +7 | +0.3% | 89,500 |
2023/03/16 | 2,755 | 2,791 | 2,725 | 2,780 | -66 | -2.3% | 117,800 |
2023/03/15 | 2,829 | 2,853 | 2,815 | 2,846 | +55 | +2% | 85,100 |
2023/03/14 | 2,886 | 2,886 | 2,771 | 2,791 | -136 | -4.6% | 197,900 |
2023/03/13 | 2,938 | 2,950 | 2,874 | 2,927 | -56 | -1.9% | 120,300 |
2023/03/10 | 2,980 | 3,005 | 2,970 | 2,983 | -67 | -2.2% | 154,000 |
2023/03/09 | 3,020 | 3,065 | 3,010 | 3,050 | +45 | +1.5% | 130,200 |
2023/03/08 | 2,953 | 3,005 | 2,953 | 3,005 | +31 | +1% | 77,700 |
2023/03/07 | 2,930 | 2,995 | 2,930 | 2,974 | +46 | +1.6% | 123,500 |
2023/03/06 | 2,951 | 2,961 | 2,913 | 2,928 | ±0 | ±0% | 108,400 |
2023/03/03 | 2,894 | 2,955 | 2,880 | 2,928 | +52 | +1.8% | 172,800 |
2023/03/02 | 2,895 | 2,906 | 2,871 | 2,876 | +5 | +0.2% | 78,500 |
2023/03/01 | 2,882 | 2,902 | 2,858 | 2,871 | -12 | -0.4% | 103,700 |
2023/02/28 | 2,926 | 2,936 | 2,875 | 2,883 | -37 | -1.3% | 121,300 |
251~
300
件表示中 / 3458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 | 438,000円 | +8.4% | +7.0% | 2.05% | 16.23倍 | 1.20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 |
タムロン | 808,000円 | +5.7% | +2.3% | 2.60% | 15.52倍 | 2.35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 |
トプコン | 171,300円 | +6.2% | +75.0% | 2.45% | 18.99倍 | 1.67倍 |
|
測量機からGPS応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
理計器 | 369,000円 | +5.3% | +0.2% | 1.08% | 19.10倍 | 2.37倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
ノーリツ鋼機 | 381,500円 | +13.1% | +12.0% | 3.04% | 13.22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 |
市場注目の銘柄
チャート関連のコラム