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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 4,170 | 4,230 | 4,160 | 4,200 | -5 | -0.1% | 58,000 |
| 2025/06/17 | 4,240 | 4,275 | 4,155 | 4,205 | ±0 | ±0% | 88,900 |
| 2025/06/16 | 4,165 | 4,250 | 4,150 | 4,205 | +145 | +3.6% | 172,000 |
| 2025/06/13 | 4,115 | 4,125 | 3,975 | 4,060 | -110 | -2.6% | 157,300 |
| 2025/06/12 | 4,175 | 4,255 | 4,150 | 4,170 | ±0 | ±0% | 113,400 |
| 2025/06/11 | 4,070 | 4,190 | 4,070 | 4,170 | +100 | +2.5% | 97,200 |
| 2025/06/10 | 4,140 | 4,175 | 4,065 | 4,070 | -25 | -0.6% | 138,000 |
| 2025/06/09 | 3,960 | 4,235 | 3,935 | 4,095 | +205 | +5.3% | 312,700 |
| 2025/06/06 | 3,890 | 3,905 | 3,855 | 3,890 | -20 | -0.5% | 78,500 |
| 2025/06/05 | 3,900 | 3,930 | 3,900 | 3,910 | -20 | -0.5% | 54,700 |
| 2025/06/04 | 3,930 | 3,980 | 3,920 | 3,930 | ±0 | ±0% | 59,200 |
| 2025/06/03 | 3,960 | 3,980 | 3,920 | 3,930 | -35 | -0.9% | 83,400 |
| 2025/06/02 | 4,035 | 4,040 | 3,950 | 3,965 | -125 | -3.1% | 82,600 |
| 2025/05/30 | 4,070 | 4,125 | 4,050 | 4,090 | -50 | -1.2% | 111,000 |
| 2025/05/29 | 4,060 | 4,150 | 4,030 | 4,140 | +120 | +3% | 135,600 |
| 2025/05/28 | 4,105 | 4,130 | 4,020 | 4,020 | -25 | -0.6% | 114,200 |
| 2025/05/27 | 4,050 | 4,080 | 4,010 | 4,045 | -5 | -0.1% | 51,200 |
| 2025/05/26 | 4,100 | 4,110 | 4,050 | 4,050 | -5 | -0.1% | 39,000 |
| 2025/05/23 | 4,060 | 4,095 | 4,030 | 4,055 | +30 | +0.7% | 92,800 |
| 2025/05/22 | 4,050 | 4,090 | 4,025 | 4,025 | -80 | -1.9% | 75,300 |
| 2025/05/21 | 4,155 | 4,180 | 4,105 | 4,105 | -40 | -1% | 51,000 |
| 2025/05/20 | 4,175 | 4,185 | 4,120 | 4,145 | -10 | -0.2% | 78,200 |
| 2025/05/19 | 4,180 | 4,210 | 4,125 | 4,155 | -55 | -1.3% | 135,000 |
| 2025/05/16 | 4,260 | 4,290 | 4,200 | 4,210 | -75 | -1.8% | 123,000 |
| 2025/05/15 | 4,300 | 4,345 | 4,245 | 4,285 | -85 | -1.9% | 158,700 |
| 2025/05/14 | 4,310 | 4,415 | 4,205 | 4,370 | +295 | +7.2% | 404,600 |
| 2025/05/13 | 4,110 | 4,160 | 4,045 | 4,075 | +110 | +2.8% | 192,900 |
| 2025/05/12 | 3,895 | 3,980 | 3,895 | 3,965 | +105 | +2.7% | 100,200 |
| 2025/05/09 | 3,860 | 3,890 | 3,825 | 3,860 | +45 | +1.2% | 85,800 |
| 2025/05/08 | 3,775 | 3,815 | 3,725 | 3,815 | +40 | +1.1% | 63,200 |
| 2025/05/07 | 3,840 | 3,845 | 3,770 | 3,775 | -65 | -1.7% | 123,700 |
| 2025/05/02 | 3,820 | 3,875 | 3,750 | 3,840 | +45 | +1.2% | 106,300 |
| 2025/05/01 | 3,750 | 3,805 | 3,725 | 3,795 | +25 | +0.7% | 63,000 |
| 2025/04/30 | 3,810 | 3,815 | 3,740 | 3,770 | +10 | +0.3% | 67,000 |
| 2025/04/28 | 3,760 | 3,810 | 3,760 | 3,760 | +5 | +0.1% | 52,500 |
| 2025/04/25 | 3,770 | 3,785 | 3,730 | 3,755 | -5 | -0.1% | 116,900 |
| 2025/04/24 | 3,750 | 3,815 | 3,745 | 3,760 | +55 | +1.5% | 125,400 |
| 2025/04/23 | 3,680 | 3,735 | 3,630 | 3,705 | +155 | +4.4% | 148,800 |
| 2025/04/22 | 3,515 | 3,605 | 3,510 | 3,550 | +20 | +0.6% | 64,800 |
| 2025/04/21 | 3,570 | 3,600 | 3,515 | 3,530 | -45 | -1.3% | 59,300 |
| 2025/04/18 | 3,540 | 3,580 | 3,525 | 3,575 | +65 | +1.9% | 52,900 |
| 2025/04/17 | 3,505 | 3,525 | 3,460 | 3,510 | +5 | +0.1% | 60,500 |
| 2025/04/16 | 3,580 | 3,590 | 3,450 | 3,505 | -55 | -1.5% | 134,500 |
| 2025/04/15 | 3,570 | 3,585 | 3,520 | 3,560 | +25 | +0.7% | 109,500 |
| 2025/04/14 | 3,560 | 3,590 | 3,530 | 3,535 | +10 | +0.3% | 64,000 |
| 2025/04/11 | 3,410 | 3,540 | 3,345 | 3,525 | -95 | -2.6% | 160,600 |
| 2025/04/10 | 3,735 | 3,735 | 3,610 | 3,620 | +235 | +6.9% | 337,800 |
| 2025/04/09 | 3,485 | 3,485 | 3,330 | 3,385 | -240 | -6.6% | 198,000 |
| 2025/04/08 | 3,540 | 3,760 | 3,540 | 3,625 | +295 | +8.9% | 166,000 |
| 2025/04/07 | 3,205 | 3,395 | 3,205 | 3,330 | -305 | -8.4% | 206,300 |
1～
50
件表示中 / 3723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 | 420,000円 | +2.4% | +8.3% | 2.62% | 11.83倍 | 1.10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 |
| シチズン | 86,900円 | +0.4% | -4.4% | 5.41% | 10.60倍 | 0.83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 | 190,700円 | +4.7% | -19.9% | 2.83% | 18.99倍 | 1.32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 |
| ノーリツ鋼機 | 449,500円 | +3.9% | -23.2% | 4.92% | 14.82倍 | 0.71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 |
| リガク | 71,500円 | +7.8% | +8.1% | 2.63% | 11.56倍 | 1.99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
