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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 508 | 509 | 499 | 500 | -7 | -1.4% | 1,260,000 |
| 2017/08/07 | 505 | 510 | 503 | 507 | +7 | +1.4% | 1,357,000 |
| 2017/08/04 | 512 | 512 | 498 | 500 | -7 | -1.4% | 1,713,000 |
| 2017/08/03 | 511 | 519 | 502 | 507 | +14 | +2.8% | 6,716,000 |
| 2017/08/02 | 492 | 496 | 484 | 493 | +3 | +0.6% | 1,444,000 |
| 2017/08/01 | 494 | 498 | 484 | 490 | -3 | -0.6% | 1,267,000 |
| 2017/07/31 | 476 | 495 | 476 | 493 | +13 | +2.7% | 2,328,000 |
| 2017/07/28 | 480 | 483 | 476 | 480 | ±0 | ±0% | 1,164,000 |
| 2017/07/27 | 483 | 486 | 479 | 480 | ±0 | ±0% | 1,114,000 |
| 2017/07/26 | 477 | 480 | 474 | 480 | +6 | +1.3% | 816,000 |
| 2017/07/25 | 477 | 478 | 472 | 474 | -3 | -0.6% | 393,000 |
| 2017/07/24 | 477 | 477 | 472 | 477 | ±0 | ±0% | 478,000 |
| 2017/07/21 | 477 | 483 | 475 | 477 | +3 | +0.6% | 993,000 |
| 2017/07/20 | 474 | 476 | 473 | 474 | +1 | +0.2% | 406,000 |
| 2017/07/19 | 477 | 477 | 472 | 473 | -3 | -0.6% | 427,000 |
| 2017/07/18 | 477 | 477 | 472 | 476 | -1 | -0.2% | 543,000 |
| 2017/07/14 | 476 | 480 | 476 | 477 | +2 | +0.4% | 573,000 |
| 2017/07/13 | 479 | 479 | 470 | 475 | -1 | -0.2% | 840,000 |
| 2017/07/12 | 482 | 487 | 475 | 476 | -2 | -0.4% | 1,296,000 |
| 2017/07/11 | 480 | 484 | 478 | 478 | -2 | -0.4% | 1,010,000 |
| 2017/07/10 | 472 | 482 | 470 | 480 | +13 | +2.8% | 1,772,000 |
| 2017/07/07 | 467 | 473 | 466 | 467 | -3 | -0.6% | 1,081,000 |
| 2017/07/06 | 468 | 472 | 466 | 470 | +2 | +0.4% | 1,220,000 |
| 2017/07/05 | 469 | 470 | 464 | 468 | ±0 | ±0% | 1,240,000 |
| 2017/07/04 | 466 | 469 | 460 | 468 | +3 | +0.6% | 1,917,000 |
| 2017/07/03 | 460 | 469 | 458 | 465 | +6 | +1.3% | 2,261,000 |
| 2017/06/30 | 451 | 459 | 450 | 459 | +3 | +0.7% | 1,780,000 |
| 2017/06/29 | 448 | 459 | 447 | 456 | +10 | +2.2% | 1,740,000 |
| 2017/06/28 | 446 | 446 | 442 | 446 | +1 | +0.2% | 1,271,000 |
| 2017/06/27 | 442 | 447 | 440 | 445 | +5 | +1.1% | 1,137,000 |
| 2017/06/26 | 445 | 446 | 439 | 440 | -6 | -1.3% | 1,118,000 |
| 2017/06/23 | 445 | 449 | 443 | 446 | +4 | +0.9% | 1,365,000 |
| 2017/06/22 | 438 | 445 | 438 | 442 | +2 | +0.5% | 1,152,000 |
| 2017/06/21 | 440 | 442 | 437 | 440 | -4 | -0.9% | 1,719,000 |
| 2017/06/20 | 445 | 447 | 442 | 444 | +5 | +1.1% | 1,111,000 |
| 2017/06/19 | 433 | 439 | 432 | 439 | +6 | +1.4% | 1,180,000 |
| 2017/06/16 | 434 | 438 | 431 | 433 | +2 | +0.5% | 2,034,000 |
| 2017/06/15 | 434 | 435 | 426 | 431 | -6 | -1.4% | 2,384,000 |
| 2017/06/14 | 446 | 447 | 436 | 437 | -4 | -0.9% | 1,282,000 |
| 2017/06/13 | 445 | 446 | 440 | 441 | -6 | -1.3% | 1,295,000 |
| 2017/06/12 | 448 | 451 | 444 | 447 | -1 | -0.2% | 1,277,000 |
| 2017/06/09 | 452 | 453 | 446 | 448 | -6 | -1.3% | 1,710,000 |
| 2017/06/08 | 456 | 458 | 451 | 454 | ±0 | ±0% | 1,152,000 |
| 2017/06/07 | 461 | 461 | 452 | 454 | -5 | -1.1% | 1,971,000 |
| 2017/06/06 | 463 | 468 | 458 | 459 | -6 | -1.3% | 1,837,000 |
| 2017/06/05 | 476 | 477 | 464 | 465 | -10 | -2.1% | 1,423,000 |
| 2017/06/02 | 467 | 482 | 465 | 475 | +13 | +2.8% | 2,506,000 |
| 2017/06/01 | 457 | 463 | 455 | 462 | +2 | +0.4% | 1,424,000 |
| 2017/05/31 | 466 | 466 | 455 | 460 | -5 | -1.1% | 1,793,000 |
| 2017/05/30 | 470 | 470 | 457 | 465 | -3 | -0.6% | 1,446,000 |
1951～
2000
件表示中 / 3755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 | 425,000円 | +2.4% | +8.3% | 2.59% | 11.97倍 | 1.11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 | 91,700円 | +0.4% | -4.4% | 5.13% | 11.18倍 | 0.87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 | 194,000円 | +4.7% | -19.9% | 2.78% | 19.32倍 | 1.34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 |
| リガク | 76,500円 | +7.8% | +8.1% | 2.46% | 12.48倍 | 2.15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 |
| ノーリツ鋼機 | 157,400円 | +3.9% | -23.2% | 4.68% | 15.59倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
