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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 471 | 471 | 464 | 468 | -6 | -1.3% | 1,305,000 |
| 2017/05/26 | 473 | 480 | 467 | 474 | +1 | +0.2% | 1,399,000 |
| 2017/05/25 | 473 | 476 | 464 | 473 | +4 | +0.9% | 1,801,000 |
| 2017/05/24 | 458 | 473 | 457 | 469 | +14 | +3.1% | 1,515,000 |
| 2017/05/23 | 465 | 467 | 453 | 455 | -9 | -1.9% | 1,066,000 |
| 2017/05/22 | 463 | 465 | 459 | 464 | +4 | +0.9% | 803,000 |
| 2017/05/19 | 456 | 461 | 456 | 460 | +6 | +1.3% | 775,000 |
| 2017/05/18 | 454 | 458 | 446 | 454 | -16 | -3.4% | 1,888,000 |
| 2017/05/17 | 467 | 470 | 466 | 470 | -1 | -0.2% | 833,000 |
| 2017/05/16 | 478 | 478 | 467 | 471 | -4 | -0.8% | 1,039,000 |
| 2017/05/15 | 479 | 482 | 474 | 475 | -9 | -1.9% | 1,417,000 |
| 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 |
2001～
2050
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
