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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/04 | 3,725 | 3,765 | 3,520 | 3,635 | -220 | -5.7% | 186,000 |
| 2025/04/03 | 3,855 | 3,920 | 3,810 | 3,855 | -255 | -6.2% | 154,000 |
| 2025/04/02 | 4,095 | 4,170 | 4,065 | 4,110 | +35 | +0.9% | 113,400 |
| 2025/04/01 | 4,140 | 4,160 | 4,060 | 4,075 | -60 | -1.5% | 112,400 |
| 2025/03/31 | 4,170 | 4,270 | 4,130 | 4,135 | -105 | -2.5% | 176,900 |
| 2025/03/28 | 4,240 | 4,265 | 4,195 | 4,240 | -85 | -2% | 144,000 |
| 2025/03/27 | 4,320 | 4,335 | 4,265 | 4,325 | -65 | -1.5% | 178,300 |
| 2025/03/26 | 4,400 | 4,440 | 4,360 | 4,390 | +30 | +0.7% | 120,700 |
| 2025/03/25 | 4,340 | 4,390 | 4,330 | 4,360 | +40 | +0.9% | 61,900 |
| 2025/03/24 | 4,360 | 4,380 | 4,320 | 4,320 | -30 | -0.7% | 74,400 |
| 2025/03/21 | 4,330 | 4,410 | 4,325 | 4,350 | +25 | +0.6% | 118,300 |
| 2025/03/19 | 4,320 | 4,395 | 4,310 | 4,325 | -25 | -0.6% | 118,700 |
| 2025/03/18 | 4,350 | 4,365 | 4,285 | 4,350 | +25 | +0.6% | 86,400 |
| 2025/03/17 | 4,340 | 4,380 | 4,320 | 4,325 | ±0 | ±0% | 65,100 |
| 2025/03/14 | 4,265 | 4,370 | 4,250 | 4,325 | +55 | +1.3% | 97,200 |
| 2025/03/13 | 4,250 | 4,365 | 4,250 | 4,270 | +35 | +0.8% | 177,900 |
| 2025/03/12 | 4,140 | 4,325 | 4,135 | 4,235 | +85 | +2% | 212,100 |
| 2025/03/11 | 4,110 | 4,165 | 4,045 | 4,150 | -240 | -5.5% | 291,600 |
| 2025/03/10 | 4,530 | 4,545 | 4,360 | 4,390 | -40 | -0.9% | 148,800 |
| 2025/03/07 | 4,515 | 4,515 | 4,395 | 4,430 | -155 | -3.4% | 157,300 |
| 2025/03/06 | 4,570 | 4,610 | 4,550 | 4,585 | +45 | +1% | 103,400 |
| 2025/03/05 | 4,480 | 4,615 | 4,480 | 4,540 | +80 | +1.8% | 101,900 |
| 2025/03/04 | 4,565 | 4,565 | 4,455 | 4,460 | -105 | -2.3% | 93,500 |
| 2025/03/03 | 4,615 | 4,655 | 4,550 | 4,565 | -45 | -1% | 104,800 |
| 2025/02/28 | 4,685 | 4,685 | 4,590 | 4,610 | -105 | -2.2% | 91,300 |
| 2025/02/27 | 4,675 | 4,735 | 4,650 | 4,715 | +50 | +1.1% | 76,500 |
| 2025/02/26 | 4,710 | 4,735 | 4,600 | 4,665 | -45 | -1% | 126,500 |
| 2025/02/25 | 4,650 | 4,755 | 4,590 | 4,710 | -50 | -1.1% | 186,300 |
| 2025/02/21 | 4,815 | 4,825 | 4,730 | 4,760 | -100 | -2.1% | 121,900 |
| 2025/02/20 | 5,010 | 5,010 | 4,810 | 4,860 | -170 | -3.4% | 184,300 |
| 2025/02/19 | 5,050 | 5,100 | 4,980 | 5,030 | -50 | -1% | 122,700 |
1～
50
件表示中 / 3692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 | 384,000円 | +10.6% | +25.8% | 2.47% | 12.55倍 | 1.01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 | 189,000円 | +4.7% | -19.9% | 2.86% | 16.56倍 | 1.31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 | +5.7% | -16.3% | 4.92% | 13.67倍 | 0.72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 | 328,000円 | +4.0% | +3.6% | 4.42% | 8.91倍 | 1.60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 |
| マニー | 118,300円 | +5.9% | +4.6% | 3.30% | 18.35倍 | 2.18倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
市場注目の銘柄
チャート関連のコラム
