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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 3,095 | 3,125 | 3,055 | 3,065 | +40 | +1.3% | 231,700 |
| 2022/11/21 | 3,025 | 3,120 | 3,010 | 3,025 | ±0 | ±0% | 213,300 |
| 2022/11/18 | 2,991 | 3,060 | 2,962 | 3,025 | +84 | +2.9% | 285,600 |
| 2022/11/17 | 2,895 | 2,957 | 2,887 | 2,941 | +39 | +1.3% | 271,200 |
| 2022/11/16 | 2,948 | 2,951 | 2,872 | 2,902 | -56 | -1.9% | 323,400 |
| 2022/11/15 | 2,993 | 2,993 | 2,947 | 2,958 | -62 | -2.1% | 186,900 |
| 2022/11/14 | 3,055 | 3,060 | 3,005 | 3,020 | -15 | -0.5% | 162,800 |
| 2022/11/11 | 3,200 | 3,200 | 3,015 | 3,035 | -135 | -4.3% | 383,800 |
| 2022/11/10 | 3,250 | 3,280 | 3,155 | 3,170 | -90 | -2.8% | 286,000 |
| 2022/11/09 | 3,425 | 3,505 | 3,260 | 3,260 | +15 | +0.5% | 404,100 |
| 2022/11/08 | 3,270 | 3,280 | 3,195 | 3,245 | -15 | -0.5% | 319,700 |
| 2022/11/07 | 3,250 | 3,270 | 3,220 | 3,260 | +5 | +0.2% | 217,200 |
| 2022/11/04 | 3,320 | 3,360 | 3,235 | 3,255 | -65 | -2% | 181,800 |
| 2022/11/02 | 3,290 | 3,335 | 3,275 | 3,320 | -5 | -0.2% | 148,900 |
| 2022/11/01 | 3,210 | 3,345 | 3,210 | 3,325 | +175 | +5.6% | 232,000 |
| 2022/10/31 | 3,215 | 3,220 | 3,120 | 3,150 | -30 | -0.9% | 184,800 |
| 2022/10/28 | 3,210 | 3,260 | 3,160 | 3,180 | -60 | -1.9% | 225,200 |
| 2022/10/27 | 3,280 | 3,280 | 3,225 | 3,240 | -40 | -1.2% | 63,500 |
| 2022/10/26 | 3,320 | 3,340 | 3,280 | 3,280 | -5 | -0.2% | 73,100 |
| 2022/10/25 | 3,200 | 3,320 | 3,190 | 3,285 | -10 | -0.3% | 128,200 |
| 2022/10/24 | 3,340 | 3,370 | 3,295 | 3,295 | -10 | -0.3% | 71,900 |
| 2022/10/21 | 3,380 | 3,415 | 3,250 | 3,305 | -85 | -2.5% | 188,700 |
| 2022/10/20 | 3,355 | 3,410 | 3,345 | 3,390 | +20 | +0.6% | 150,900 |
| 2022/10/19 | 3,430 | 3,455 | 3,335 | 3,370 | -90 | -2.6% | 371,200 |
| 2022/10/18 | 3,365 | 3,460 | 3,355 | 3,460 | +165 | +5% | 377,500 |
| 2022/10/17 | 3,160 | 3,320 | 3,160 | 3,295 | +120 | +3.8% | 302,000 |
| 2022/10/14 | 3,100 | 3,195 | 3,065 | 3,175 | +100 | +3.3% | 123,500 |
| 2022/10/13 | 3,035 | 3,095 | 3,025 | 3,075 | +45 | +1.5% | 91,000 |
| 2022/10/12 | 3,055 | 3,065 | 3,015 | 3,030 | -25 | -0.8% | 91,200 |
| 2022/10/11 | 3,095 | 3,110 | 3,040 | 3,055 | -55 | -1.8% | 82,100 |
| 2022/10/07 | 3,090 | 3,125 | 3,085 | 3,110 | -25 | -0.8% | 53,100 |
| 2022/10/06 | 3,085 | 3,155 | 3,080 | 3,135 | +90 | +3% | 153,800 |
| 2022/10/05 | 3,090 | 3,095 | 3,045 | 3,045 | -20 | -0.7% | 87,800 |
| 2022/10/04 | 3,035 | 3,075 | 3,000 | 3,065 | +80 | +2.7% | 107,900 |
| 2022/10/03 | 2,974 | 2,990 | 2,872 | 2,985 | -30 | -1% | 192,300 |
| 2022/09/30 | 2,994 | 3,055 | 2,957 | 3,015 | -10 | -0.3% | 260,300 |
| 2022/09/29 | 2,974 | 3,045 | 2,960 | 3,025 | +77 | +2.6% | 169,000 |
| 2022/09/28 | 2,872 | 2,962 | 2,840 | 2,948 | +75 | +2.6% | 315,200 |
| 2022/09/27 | 2,880 | 2,888 | 2,828 | 2,873 | +38 | +1.3% | 84,000 |
| 2022/09/26 | 2,860 | 2,898 | 2,820 | 2,835 | -89 | -3% | 122,900 |
| 2022/09/22 | 2,890 | 2,927 | 2,832 | 2,924 | +4 | +0.1% | 96,900 |
| 2022/09/21 | 2,955 | 2,979 | 2,920 | 2,920 | -100 | -3.3% | 112,200 |
| 2022/09/20 | 2,970 | 3,050 | 2,968 | 3,020 | +95 | +3.2% | 146,400 |
| 2022/09/16 | 2,900 | 2,941 | 2,878 | 2,925 | +50 | +1.7% | 171,600 |
| 2022/09/15 | 2,879 | 2,887 | 2,846 | 2,875 | +8 | +0.3% | 73,900 |
| 2022/09/14 | 2,895 | 2,929 | 2,860 | 2,867 | -110 | -3.7% | 133,200 |
| 2022/09/13 | 2,994 | 3,010 | 2,936 | 2,977 | +13 | +0.4% | 132,900 |
| 2022/09/12 | 2,900 | 2,971 | 2,883 | 2,964 | +95 | +3.3% | 158,000 |
| 2022/09/09 | 2,873 | 2,887 | 2,848 | 2,869 | -13 | -0.5% | 102,900 |
| 2022/09/08 | 2,821 | 2,882 | 2,801 | 2,882 | +90 | +3.2% | 148,400 |
601～
650
件表示中 / 3694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 | 381,500円 | +10.6% | +25.8% | 2.49% | 12.47倍 | 1.00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 | 186,000円 | +4.7% | -19.9% | 2.90% | 16.25倍 | 1.29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 | 440,000円 | +5.7% | -16.3% | 5.02% | 13.38倍 | 0.70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 | 327,500円 | +4.0% | +3.6% | 4.43% | 8.90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 |
| 理計器 | 270,800円 | +5.3% | +0.2% | 1.48% | 13.82倍 | 1.63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 |
市場注目の銘柄
チャート関連のコラム
