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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 3,340 | 3,350 | 3,275 | 3,300 | -5 | -0.2% | 205,600 |
| 2017/12/15 | 3,290 | 3,310 | 3,265 | 3,305 | +10 | +0.3% | 292,200 |
| 2017/12/14 | 3,250 | 3,315 | 3,230 | 3,295 | +55 | +1.7% | 495,000 |
| 2017/12/13 | 3,270 | 3,270 | 3,215 | 3,240 | -25 | -0.8% | 290,700 |
| 2017/12/12 | 3,260 | 3,290 | 3,240 | 3,265 | -5 | -0.2% | 213,100 |
| 2017/12/11 | 3,180 | 3,295 | 3,170 | 3,270 | +110 | +3.5% | 449,500 |
| 2017/12/08 | 3,155 | 3,175 | 3,120 | 3,160 | +25 | +0.8% | 272,400 |
| 2017/12/07 | 3,105 | 3,160 | 3,100 | 3,135 | +40 | +1.3% | 158,900 |
| 2017/12/06 | 3,130 | 3,130 | 3,080 | 3,095 | -30 | -1% | 235,400 |
| 2017/12/05 | 3,130 | 3,180 | 3,120 | 3,125 | -5 | -0.2% | 371,600 |
| 2017/12/04 | 3,070 | 3,150 | 3,055 | 3,130 | +85 | +2.8% | 383,100 |
| 2017/12/01 | 3,050 | 3,080 | 3,020 | 3,045 | ±0 | ±0% | 244,800 |
| 2017/11/30 | 3,070 | 3,075 | 3,020 | 3,045 | -45 | -1.5% | 367,100 |
| 2017/11/29 | 3,100 | 3,130 | 3,070 | 3,090 | +10 | +0.3% | 196,200 |
| 2017/11/28 | 3,110 | 3,110 | 3,060 | 3,080 | -35 | -1.1% | 160,400 |
| 2017/11/27 | 3,160 | 3,175 | 3,100 | 3,115 | +5 | +0.2% | 273,100 |
| 2017/11/24 | 3,050 | 3,120 | 3,050 | 3,110 | +50 | +1.6% | 428,700 |
| 2017/11/22 | 3,065 | 3,095 | 3,045 | 3,060 | +10 | +0.3% | 302,100 |
| 2017/11/21 | 3,085 | 3,120 | 3,030 | 3,050 | +35 | +1.2% | 357,400 |
| 2017/11/20 | 3,070 | 3,100 | 2,999 | 3,015 | -50 | -1.6% | 461,500 |
| 2017/11/17 | 3,145 | 3,145 | 3,050 | 3,065 | +35 | +1.2% | 556,900 |
| 2017/11/16 | 2,886 | 3,070 | 2,876 | 3,030 | +190 | +6.7% | 1,240,800 |
| 2017/11/15 | 2,903 | 2,918 | 2,791 | 2,840 | +37 | +1.3% | 1,207,600 |
| 2017/11/14 | 2,765 | 2,823 | 2,746 | 2,803 | +44 | +1.6% | 303,700 |
| 2017/11/13 | 2,762 | 2,796 | 2,756 | 2,759 | +4 | +0.1% | 241,200 |
| 2017/11/10 | 2,730 | 2,780 | 2,730 | 2,755 | -24 | -0.9% | 188,700 |
| 2017/11/09 | 2,810 | 2,832 | 2,738 | 2,779 | -41 | -1.5% | 510,000 |
| 2017/11/08 | 2,811 | 2,837 | 2,801 | 2,820 | +5 | +0.2% | 244,500 |
| 2017/11/07 | 2,775 | 2,819 | 2,766 | 2,815 | +25 | +0.9% | 263,600 |
| 2017/11/06 | 2,830 | 2,845 | 2,784 | 2,790 | -31 | -1.1% | 204,000 |
| 2017/11/02 | 2,792 | 2,827 | 2,785 | 2,821 | +10 | +0.4% | 224,800 |
| 2017/11/01 | 2,820 | 2,832 | 2,793 | 2,811 | -5 | -0.2% | 345,600 |
| 2017/10/31 | 2,765 | 2,844 | 2,765 | 2,816 | +5 | +0.2% | 506,500 |
| 2017/10/30 | 2,720 | 2,883 | 2,711 | 2,811 | +191 | +7.3% | 1,664,800 |
| 2017/10/27 | 2,579 | 2,645 | 2,573 | 2,620 | +31 | +1.2% | 334,300 |
| 2017/10/26 | 2,560 | 2,599 | 2,546 | 2,589 | +36 | +1.4% | 261,900 |
| 2017/10/25 | 2,551 | 2,575 | 2,549 | 2,553 | +6 | +0.2% | 260,500 |
| 2017/10/24 | 2,516 | 2,549 | 2,478 | 2,547 | +23 | +0.9% | 249,400 |
| 2017/10/23 | 2,519 | 2,537 | 2,501 | 2,524 | +30 | +1.2% | 279,800 |
| 2017/10/20 | 2,539 | 2,544 | 2,479 | 2,494 | -56 | -2.2% | 399,700 |
| 2017/10/19 | 2,510 | 2,560 | 2,507 | 2,550 | +51 | +2% | 325,700 |
| 2017/10/18 | 2,486 | 2,505 | 2,483 | 2,499 | +5 | +0.2% | 128,900 |
| 2017/10/17 | 2,498 | 2,516 | 2,483 | 2,494 | +5 | +0.2% | 180,900 |
| 2017/10/16 | 2,481 | 2,501 | 2,480 | 2,489 | +17 | +0.7% | 131,200 |
| 2017/10/13 | 2,501 | 2,516 | 2,459 | 2,472 | -33 | -1.3% | 310,200 |
| 2017/10/12 | 2,510 | 2,511 | 2,496 | 2,505 | +8 | +0.3% | 146,300 |
| 2017/10/11 | 2,496 | 2,514 | 2,481 | 2,497 | -13 | -0.5% | 195,300 |
| 2017/10/10 | 2,429 | 2,518 | 2,425 | 2,510 | +54 | +2.2% | 310,000 |
| 2017/10/06 | 2,482 | 2,503 | 2,456 | 2,456 | -34 | -1.4% | 321,500 |
| 2017/10/05 | 2,532 | 2,533 | 2,487 | 2,490 | -25 | -1% | 192,900 |
1801～
1850
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
