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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 243 | 247 | 243 | 246 | +5 | +2.1% | 392,000 |
| 2010/09/03 | 246 | 247 | 239 | 241 | +3 | +1.3% | 446,000 |
| 2010/09/02 | 236 | 240 | 232 | 238 | +5 | +2.1% | 225,000 |
| 2010/09/01 | 238 | 243 | 230 | 233 | -8 | -3.3% | 649,000 |
| 2010/08/31 | 243 | 244 | 237 | 241 | -4 | -1.6% | 426,000 |
| 2010/08/30 | 251 | 251 | 243 | 245 | +1 | +0.4% | 474,000 |
| 2010/08/27 | 233 | 246 | 233 | 244 | +8 | +3.4% | 253,000 |
| 2010/08/26 | 233 | 236 | 231 | 236 | +6 | +2.6% | 371,000 |
| 2010/08/25 | 231 | 234 | 229 | 230 | -4 | -1.7% | 415,000 |
| 2010/08/24 | 236 | 237 | 233 | 234 | -6 | -2.5% | 410,000 |
| 2010/08/23 | 242 | 246 | 239 | 240 | -2 | -0.8% | 239,000 |
| 2010/08/20 | 241 | 246 | 238 | 242 | -2 | -0.8% | 674,000 |
| 2010/08/19 | 240 | 244 | 240 | 244 | +4 | +1.7% | 493,000 |
| 2010/08/18 | 240 | 241 | 237 | 240 | +2 | +0.8% | 775,000 |
| 2010/08/17 | 235 | 241 | 235 | 238 | -2 | -0.8% | 705,000 |
| 2010/08/16 | 234 | 243 | 231 | 240 | +4 | +1.7% | 856,000 |
| 2010/08/13 | 241 | 246 | 234 | 236 | -8 | -3.3% | 1,693,000 |
| 2010/08/12 | 245 | 247 | 241 | 244 | -9 | -3.6% | 1,893,000 |
| 2010/08/11 | 251 | 258 | 239 | 253 | -9 | -3.4% | 7,528,000 |
| 2010/08/10 | 296 | 296 | 252 | 262 | -34 | -11.5% | 6,336,000 |
| 2010/08/09 | 289 | 297 | 285 | 296 | +10 | +3.5% | 1,621,000 |
| 2010/08/06 | 277 | 295 | 276 | 286 | +10 | +3.6% | 1,767,000 |
| 2010/08/05 | 273 | 276 | 273 | 276 | +5 | +1.8% | 706,000 |
| 2010/08/04 | 278 | 278 | 271 | 271 | -8 | -2.9% | 527,000 |
| 2010/08/03 | 280 | 280 | 277 | 279 | +5 | +1.8% | 579,000 |
| 2010/08/02 | 267 | 278 | 266 | 274 | +2 | +0.7% | 661,000 |
| 2010/07/30 | 282 | 282 | 270 | 272 | -12 | -4.2% | 709,000 |
| 2010/07/29 | 291 | 291 | 283 | 284 | -8 | -2.7% | 842,000 |
| 2010/07/28 | 290 | 293 | 287 | 292 | +4 | +1.4% | 1,703,000 |
| 2010/07/27 | 280 | 292 | 276 | 288 | +12 | +4.3% | 2,866,000 |
| 2010/07/26 | 276 | 280 | 271 | 276 | +4 | +1.5% | 1,175,000 |
| 2010/07/23 | 271 | 275 | 268 | 272 | +9 | +3.4% | 1,234,000 |
| 2010/07/22 | 262 | 265 | 258 | 263 | -2 | -0.8% | 1,367,000 |
| 2010/07/21 | 272 | 275 | 264 | 265 | -5 | -1.9% | 1,098,000 |
| 2010/07/20 | 274 | 277 | 268 | 270 | -6 | -2.2% | 1,697,000 |
| 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 |
3351～
3400
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
