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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,887 | 2,950 | 2,887 | 2,920 | +23 | +0.8% | 70,900 |
2023/02/24 | 2,917 | 2,931 | 2,882 | 2,897 | -3 | -0.1% | 90,800 |
2023/02/22 | 2,949 | 2,961 | 2,887 | 2,900 | -61 | -2.1% | 138,400 |
2023/02/21 | 2,931 | 3,020 | 2,931 | 2,961 | +35 | +1.2% | 138,200 |
2023/02/20 | 2,930 | 2,944 | 2,903 | 2,926 | -6 | -0.2% | 117,300 |
2023/02/17 | 2,993 | 3,050 | 2,920 | 2,932 | -18 | -0.6% | 250,100 |
2023/02/16 | 2,828 | 2,956 | 2,814 | 2,950 | +128 | +4.5% | 309,900 |
2023/02/15 | 2,891 | 2,899 | 2,799 | 2,822 | -119 | -4% | 509,200 |
2023/02/14 | 2,888 | 2,960 | 2,885 | 2,941 | +102 | +3.6% | 304,000 |
2023/02/13 | 2,845 | 2,850 | 2,782 | 2,839 | -4 | -0.1% | 180,600 |
2023/02/10 | 2,900 | 2,905 | 2,840 | 2,843 | -71 | -2.4% | 170,000 |
2023/02/09 | 2,902 | 2,925 | 2,880 | 2,914 | -20 | -0.7% | 173,100 |
2023/02/08 | 2,940 | 2,949 | 2,886 | 2,934 | -6 | -0.2% | 211,100 |
2023/02/07 | 2,933 | 2,947 | 2,929 | 2,940 | +23 | +0.8% | 74,500 |
2023/02/06 | 2,923 | 2,943 | 2,900 | 2,917 | +9 | +0.3% | 80,100 |
2023/02/03 | 2,901 | 2,917 | 2,854 | 2,908 | -43 | -1.5% | 176,200 |
2023/02/02 | 2,971 | 2,992 | 2,943 | 2,951 | -4 | -0.1% | 105,100 |
2023/02/01 | 2,945 | 2,976 | 2,942 | 2,955 | +35 | +1.2% | 80,400 |
2023/01/31 | 2,909 | 2,929 | 2,902 | 2,920 | +30 | +1% | 87,000 |
2023/01/30 | 2,874 | 2,910 | 2,870 | 2,890 | +24 | +0.8% | 76,700 |
2023/01/27 | 2,910 | 2,917 | 2,866 | 2,866 | -18 | -0.6% | 78,600 |
2023/01/26 | 2,878 | 2,898 | 2,865 | 2,884 | +7 | +0.2% | 68,100 |
2023/01/25 | 2,848 | 2,913 | 2,845 | 2,877 | +27 | +0.9% | 92,600 |
2023/01/24 | 2,869 | 2,872 | 2,825 | 2,850 | +10 | +0.4% | 188,000 |
2023/01/23 | 2,852 | 2,859 | 2,803 | 2,840 | +30 | +1.1% | 125,600 |
2023/01/20 | 2,820 | 2,829 | 2,788 | 2,810 | -13 | -0.5% | 149,000 |
2023/01/19 | 2,847 | 2,857 | 2,817 | 2,823 | -53 | -1.8% | 108,800 |
2023/01/18 | 2,868 | 2,903 | 2,823 | 2,876 | +21 | +0.7% | 94,200 |
2023/01/17 | 2,837 | 2,870 | 2,834 | 2,855 | +47 | +1.7% | 67,200 |
2023/01/16 | 2,840 | 2,840 | 2,786 | 2,808 | -99 | -3.4% | 165,400 |
2023/01/13 | 2,927 | 2,939 | 2,898 | 2,907 | -62 | -2.1% | 124,700 |
2023/01/12 | 2,980 | 3,050 | 2,954 | 2,969 | -41 | -1.4% | 90,900 |
2023/01/11 | 3,010 | 3,055 | 2,989 | 3,010 | +40 | +1.3% | 104,200 |
2023/01/10 | 3,020 | 3,045 | 2,967 | 2,970 | -65 | -2.1% | 119,300 |
2023/01/06 | 3,010 | 3,085 | 3,010 | 3,035 | +38 | +1.3% | 84,400 |
2023/01/05 | 3,005 | 3,020 | 2,939 | 2,997 | -13 | -0.4% | 149,500 |
2023/01/04 | 3,050 | 3,080 | 3,010 | 3,010 | -95 | -3.1% | 128,800 |
2022/12/30 | 3,070 | 3,145 | 3,045 | 3,105 | +60 | +2% | 245,300 |
2022/12/29 | 3,035 | 3,060 | 2,970 | 3,045 | -35 | -1.1% | 150,800 |
2022/12/28 | 3,030 | 3,090 | 3,005 | 3,080 | +65 | +2.2% | 143,100 |
2022/12/27 | 2,950 | 3,030 | 2,950 | 3,015 | +80 | +2.7% | 110,500 |
2022/12/26 | 2,921 | 2,935 | 2,882 | 2,935 | +35 | +1.2% | 40,700 |
2022/12/23 | 2,935 | 2,938 | 2,899 | 2,900 | -37 | -1.3% | 39,600 |
2022/12/22 | 2,913 | 2,953 | 2,893 | 2,937 | +52 | +1.8% | 79,100 |
2022/12/21 | 2,920 | 2,920 | 2,843 | 2,885 | -61 | -2.1% | 133,300 |
2022/12/20 | 3,050 | 3,065 | 2,913 | 2,946 | -79 | -2.6% | 114,900 |
2022/12/19 | 3,035 | 3,045 | 3,010 | 3,025 | -25 | -0.8% | 44,200 |
2022/12/16 | 3,090 | 3,095 | 3,040 | 3,050 | -50 | -1.6% | 130,100 |
2022/12/15 | 3,025 | 3,110 | 3,025 | 3,100 | +45 | +1.5% | 62,200 |
2022/12/14 | 3,060 | 3,065 | 3,035 | 3,055 | -50 | -1.6% | 79,000 |
301~
350
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