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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 476 | 487 | 474 | 484 | +8 | +1.7% | 1,570,000 |
| 2017/05/11 | 496 | 496 | 468 | 476 | -21 | -4.2% | 3,313,000 |
| 2017/05/10 | 492 | 499 | 487 | 497 | +9 | +1.8% | 1,586,000 |
| 2017/05/09 | 491 | 492 | 484 | 488 | ±0 | ±0% | 1,054,000 |
| 2017/05/08 | 482 | 490 | 477 | 488 | +12 | +2.5% | 2,151,000 |
| 2017/05/02 | 469 | 479 | 469 | 476 | +10 | +2.1% | 1,305,000 |
| 2017/05/01 | 469 | 469 | 464 | 466 | +2 | +0.4% | 694,000 |
| 2017/04/28 | 466 | 471 | 464 | 464 | +1 | +0.2% | 1,167,000 |
| 2017/04/27 | 467 | 467 | 460 | 463 | -5 | -1.1% | 772,000 |
| 2017/04/26 | 464 | 468 | 461 | 468 | +11 | +2.4% | 1,046,000 |
| 2017/04/25 | 452 | 459 | 448 | 457 | +7 | +1.6% | 1,074,000 |
| 2017/04/24 | 458 | 459 | 448 | 450 | -2 | -0.4% | 937,000 |
| 2017/04/21 | 450 | 453 | 445 | 452 | +8 | +1.8% | 1,012,000 |
| 2017/04/20 | 442 | 449 | 440 | 444 | +2 | +0.5% | 747,000 |
| 2017/04/19 | 444 | 445 | 440 | 442 | -2 | -0.5% | 842,000 |
| 2017/04/18 | 442 | 446 | 441 | 444 | +9 | +2.1% | 1,088,000 |
| 2017/04/17 | 434 | 442 | 433 | 435 | -4 | -0.9% | 903,000 |
| 2017/04/14 | 432 | 442 | 428 | 439 | -1 | -0.2% | 1,551,000 |
| 2017/04/13 | 430 | 440 | 424 | 440 | -4 | -0.9% | 3,011,000 |
| 2017/04/12 | 442 | 444 | 437 | 444 | -6 | -1.3% | 1,497,000 |
| 2017/04/11 | 459 | 460 | 445 | 450 | -11 | -2.4% | 1,806,000 |
| 2017/04/10 | 455 | 461 | 452 | 461 | +11 | +2.4% | 1,484,000 |
| 2017/04/07 | 449 | 454 | 444 | 450 | +5 | +1.1% | 1,482,000 |
| 2017/04/06 | 449 | 449 | 442 | 445 | -5 | -1.1% | 1,303,000 |
| 2017/04/05 | 443 | 451 | 443 | 450 | +6 | +1.4% | 1,662,000 |
| 2017/04/04 | 455 | 455 | 437 | 444 | -13 | -2.8% | 2,590,000 |
| 2017/04/03 | 454 | 461 | 450 | 457 | +3 | +0.7% | 1,173,000 |
| 2017/03/31 | 457 | 465 | 454 | 454 | -3 | -0.7% | 1,750,000 |
| 2017/03/30 | 459 | 462 | 454 | 457 | -3 | -0.7% | 1,240,000 |
| 2017/03/29 | 472 | 475 | 459 | 460 | -12 | -2.5% | 1,528,000 |
| 2017/03/28 | 470 | 474 | 467 | 472 | -1 | -0.2% | 2,351,000 |
| 2017/03/27 | 476 | 477 | 468 | 473 | -8 | -1.7% | 1,555,000 |
| 2017/03/24 | 486 | 489 | 475 | 481 | -9 | -1.8% | 2,688,000 |
| 2017/03/23 | 481 | 493 | 481 | 490 | +5 | +1% | 1,652,000 |
| 2017/03/22 | 490 | 492 | 485 | 485 | -21 | -4.2% | 1,824,000 |
| 2017/03/21 | 508 | 509 | 500 | 506 | -6 | -1.2% | 1,527,000 |
| 2017/03/17 | 511 | 515 | 510 | 512 | -3 | -0.6% | 927,000 |
| 2017/03/16 | 512 | 516 | 508 | 515 | +2 | +0.4% | 891,000 |
| 2017/03/15 | 511 | 514 | 504 | 513 | -2 | -0.4% | 978,000 |
| 2017/03/14 | 517 | 521 | 511 | 515 | -5 | -1% | 1,152,000 |
| 2017/03/13 | 520 | 522 | 515 | 520 | +5 | +1% | 1,408,000 |
| 2017/03/10 | 518 | 522 | 511 | 515 | +1 | +0.2% | 1,802,000 |
| 2017/03/09 | 510 | 523 | 509 | 514 | +5 | +1% | 2,316,000 |
| 2017/03/08 | 508 | 512 | 505 | 509 | +6 | +1.2% | 1,948,000 |
| 2017/03/07 | 500 | 509 | 500 | 503 | +4 | +0.8% | 1,672,000 |
| 2017/03/06 | 491 | 503 | 489 | 499 | +9 | +1.8% | 1,948,000 |
| 2017/03/03 | 488 | 494 | 488 | 490 | ±0 | ±0% | 1,492,000 |
| 2017/03/02 | 490 | 494 | 489 | 490 | +8 | +1.7% | 1,509,000 |
| 2017/03/01 | 488 | 488 | 476 | 482 | +1 | +0.2% | 1,690,000 |
| 2017/02/28 | 473 | 489 | 472 | 481 | +13 | +2.8% | 2,864,000 |
1951～
2000
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 | 383,500円 | +10.6% | +25.8% | 2.48% | 12.54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 | 188,900円 | +4.7% | -19.9% | 2.86% | 16.50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 | 445,500円 | +5.7% | -16.3% | 4.96% | 13.55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 |
| タムロン | 332,000円 | +4.0% | +3.6% | 4.37% | 9.02倍 | 1.62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 | 274,700円 | +5.3% | +0.2% | 1.46% | 14.02倍 | 1.65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
