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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,900 | 4,970 | 4,830 | 4,955 | +170 | +3.6% | 191,600 |
| 2025/01/20 | 4,655 | 4,795 | 4,635 | 4,785 | +190 | +4.1% | 158,300 |
| 2025/01/17 | 4,600 | 4,630 | 4,530 | 4,595 | -5 | -0.1% | 92,400 |
| 2025/01/16 | 4,630 | 4,640 | 4,580 | 4,600 | ±0 | ±0% | 124,700 |
| 2025/01/15 | 4,745 | 4,750 | 4,535 | 4,600 | -110 | -2.3% | 194,200 |
| 2025/01/14 | 4,745 | 4,810 | 4,680 | 4,710 | -35 | -0.7% | 93,400 |
| 2025/01/10 | 4,790 | 4,850 | 4,740 | 4,745 | -10 | -0.2% | 103,300 |
| 2025/01/09 | 4,675 | 4,795 | 4,675 | 4,755 | +55 | +1.2% | 105,900 |
| 2025/01/08 | 4,800 | 4,830 | 4,695 | 4,700 | -140 | -2.9% | 116,700 |
| 2025/01/07 | 4,965 | 4,995 | 4,840 | 4,840 | -85 | -1.7% | 132,100 |
| 2025/01/06 | 4,895 | 4,965 | 4,865 | 4,925 | +30 | +0.6% | 176,000 |
| 2024/12/30 | 4,860 | 4,920 | 4,785 | 4,895 | +45 | +0.9% | 188,200 |
| 2024/12/27 | 4,795 | 4,850 | 4,760 | 4,850 | +55 | +1.1% | 97,700 |
| 2024/12/26 | 4,760 | 4,795 | 4,720 | 4,795 | +50 | +1.1% | 89,100 |
| 2024/12/25 | 4,765 | 4,765 | 4,680 | 4,745 | -45 | -0.9% | 117,500 |
| 2024/12/24 | 4,795 | 4,820 | 4,745 | 4,790 | -5 | -0.1% | 141,200 |
| 2024/12/23 | 4,715 | 4,825 | 4,715 | 4,795 | +80 | +1.7% | 130,000 |
| 2024/12/20 | 4,740 | 4,810 | 4,680 | 4,715 | -25 | -0.5% | 140,900 |
| 2024/12/19 | 4,640 | 4,780 | 4,635 | 4,740 | -20 | -0.4% | 157,600 |
| 2024/12/18 | 4,690 | 4,845 | 4,670 | 4,760 | +95 | +2% | 201,000 |
| 2024/12/17 | 4,685 | 4,705 | 4,620 | 4,665 | -35 | -0.7% | 142,100 |
| 2024/12/16 | 4,765 | 4,785 | 4,670 | 4,700 | -40 | -0.8% | 132,600 |
| 2024/12/13 | 4,790 | 4,855 | 4,720 | 4,740 | -55 | -1.1% | 192,100 |
| 2024/12/12 | 4,850 | 4,860 | 4,785 | 4,795 | +55 | +1.2% | 298,300 |
| 2024/12/11 | 4,495 | 4,795 | 4,475 | 4,740 | +375 | +8.6% | 594,500 |
| 2024/12/10 | 4,320 | 4,365 | 4,310 | 4,365 | +60 | +1.4% | 90,900 |
| 2024/12/09 | 4,295 | 4,325 | 4,280 | 4,305 | +10 | +0.2% | 70,500 |
| 2024/12/06 | 4,350 | 4,350 | 4,280 | 4,295 | +5 | +0.1% | 87,900 |
| 2024/12/05 | 4,305 | 4,365 | 4,265 | 4,290 | +15 | +0.4% | 96,800 |
| 2024/12/04 | 4,315 | 4,375 | 4,250 | 4,275 | -40 | -0.9% | 107,200 |
| 2024/12/03 | 4,230 | 4,350 | 4,230 | 4,315 | +125 | +3% | 134,200 |
| 2024/12/02 | 4,095 | 4,225 | 4,075 | 4,190 | +70 | +1.7% | 155,900 |
| 2024/11/29 | 4,085 | 4,145 | 4,065 | 4,120 | +35 | +0.9% | 74,400 |
| 2024/11/28 | 4,130 | 4,150 | 4,050 | 4,085 | -45 | -1.1% | 85,500 |
| 2024/11/27 | 4,160 | 4,175 | 4,110 | 4,130 | -50 | -1.2% | 100,100 |
| 2024/11/26 | 4,180 | 4,210 | 4,140 | 4,180 | -20 | -0.5% | 84,600 |
| 2024/11/25 | 4,250 | 4,250 | 4,190 | 4,200 | -40 | -0.9% | 98,600 |
| 2024/11/22 | 4,290 | 4,300 | 4,220 | 4,240 | +20 | +0.5% | 76,300 |
| 2024/11/21 | 4,300 | 4,350 | 4,195 | 4,220 | -115 | -2.7% | 168,300 |
| 2024/11/20 | 4,415 | 4,430 | 4,300 | 4,335 | -25 | -0.6% | 95,600 |
| 2024/11/19 | 4,280 | 4,405 | 4,275 | 4,360 | +105 | +2.5% | 235,500 |
| 2024/11/18 | 4,195 | 4,280 | 4,165 | 4,255 | +55 | +1.3% | 146,400 |
| 2024/11/15 | 4,365 | 4,420 | 4,190 | 4,200 | -95 | -2.2% | 255,700 |
| 2024/11/14 | 4,025 | 4,325 | 3,980 | 4,295 | +240 | +5.9% | 326,500 |
| 2024/11/13 | 4,030 | 4,250 | 3,950 | 4,055 | +165 | +4.2% | 574,200 |
| 2024/11/12 | 3,895 | 3,940 | 3,870 | 3,890 | +50 | +1.3% | 254,100 |
| 2024/11/11 | 3,820 | 3,840 | 3,780 | 3,840 | +20 | +0.5% | 84,500 |
| 2024/11/08 | 3,955 | 3,955 | 3,810 | 3,820 | -100 | -2.6% | 91,700 |
| 2024/11/07 | 3,905 | 3,955 | 3,850 | 3,920 | +85 | +2.2% | 124,700 |
| 2024/11/06 | 3,830 | 3,880 | 3,810 | 3,835 | +10 | +0.3% | 122,300 |
101～
150
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
