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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 299 | 331 | 293 | 327 | +27 | +9% | 8,479,000 |
| 2010/06/18 | 280 | 303 | 278 | 300 | +15 | +5.3% | 6,384,000 |
| 2010/06/17 | 269 | 290 | 263 | 285 | +21 | +8% | 5,321,000 |
| 2010/06/16 | 245 | 267 | 244 | 264 | +21 | +8.6% | 1,774,000 |
| 2010/06/15 | 241 | 246 | 237 | 243 | +3 | +1.3% | 468,000 |
| 2010/06/14 | 238 | 241 | 238 | 240 | +6 | +2.6% | 315,000 |
| 2010/06/11 | 235 | 236 | 231 | 234 | +2 | +0.9% | 324,000 |
| 2010/06/10 | 225 | 232 | 221 | 232 | +5 | +2.2% | 303,000 |
| 2010/06/09 | 230 | 231 | 226 | 227 | -4 | -1.7% | 364,000 |
| 2010/06/08 | 234 | 236 | 230 | 231 | -3 | -1.3% | 437,000 |
| 2010/06/07 | 233 | 235 | 228 | 234 | -7 | -2.9% | 522,000 |
| 2010/06/04 | 238 | 242 | 237 | 241 | +2 | +0.8% | 453,000 |
| 2010/06/03 | 237 | 240 | 235 | 239 | +6 | +2.6% | 358,000 |
| 2010/06/02 | 233 | 238 | 232 | 233 | -2 | -0.9% | 340,000 |
| 2010/06/01 | 234 | 236 | 233 | 235 | +2 | +0.9% | 333,000 |
| 2010/05/31 | 231 | 237 | 230 | 233 | -1 | -0.4% | 686,000 |
| 2010/05/28 | 240 | 240 | 229 | 234 | +1 | +0.4% | 713,000 |
| 2010/05/27 | 222 | 235 | 221 | 233 | +7 | +3.1% | 817,000 |
| 2010/05/26 | 220 | 230 | 216 | 226 | +14 | +6.6% | 1,356,000 |
| 2010/05/25 | 215 | 216 | 210 | 212 | -6 | -2.8% | 408,000 |
| 2010/05/24 | 217 | 227 | 215 | 218 | +6 | +2.8% | 1,400,000 |
| 2010/05/21 | 213 | 214 | 204 | 212 | -9 | -4.1% | 1,065,000 |
| 2010/05/20 | 227 | 227 | 220 | 221 | -6 | -2.6% | 366,000 |
| 2010/05/19 | 215 | 228 | 215 | 227 | +4 | +1.8% | 697,000 |
| 2010/05/18 | 232 | 232 | 220 | 223 | -9 | -3.9% | 560,000 |
| 2010/05/17 | 227 | 233 | 218 | 232 | +1 | +0.4% | 996,000 |
| 2010/05/14 | 235 | 235 | 230 | 231 | -5 | -2.1% | 431,000 |
| 2010/05/13 | 239 | 241 | 233 | 236 | +1 | +0.4% | 770,000 |
| 2010/05/12 | 250 | 258 | 223 | 235 | -8 | -3.3% | 3,256,000 |
| 2010/05/11 | 231 | 248 | 230 | 243 | +15 | +6.6% | 2,866,000 |
| 2010/05/10 | 227 | 231 | 226 | 228 | +1 | +0.4% | 354,000 |
| 2010/05/07 | 218 | 227 | 214 | 227 | +1 | +0.4% | 927,000 |
| 2010/05/06 | 220 | 232 | 220 | 226 | +2 | +0.9% | 1,050,000 |
| 2010/04/30 | 224 | 226 | 223 | 224 | ±0 | ±0% | 306,000 |
| 2010/04/28 | 224 | 226 | 223 | 224 | -4 | -1.8% | 480,000 |
| 2010/04/27 | 228 | 229 | 225 | 228 | +2 | +0.9% | 439,000 |
| 2010/04/26 | 222 | 227 | 222 | 226 | +8 | +3.7% | 636,000 |
| 2010/04/23 | 217 | 218 | 214 | 218 | +2 | +0.9% | 299,000 |
| 2010/04/22 | 213 | 217 | 212 | 216 | -1 | -0.5% | 506,000 |
| 2010/04/21 | 210 | 218 | 205 | 217 | +4 | +1.9% | 1,555,000 |
| 2010/04/20 | 220 | 221 | 212 | 213 | -8 | -3.6% | 888,000 |
| 2010/04/19 | 218 | 222 | 217 | 221 | -5 | -2.2% | 689,000 |
| 2010/04/16 | 234 | 234 | 223 | 226 | -10 | -4.2% | 1,276,000 |
| 2010/04/15 | 232 | 238 | 230 | 236 | +5 | +2.2% | 893,000 |
| 2010/04/14 | 232 | 232 | 227 | 231 | +2 | +0.9% | 323,000 |
| 2010/04/13 | 234 | 234 | 226 | 229 | -4 | -1.7% | 602,000 |
| 2010/04/12 | 231 | 239 | 231 | 233 | +1 | +0.4% | 811,000 |
| 2010/04/09 | 227 | 233 | 227 | 232 | +4 | +1.8% | 464,000 |
| 2010/04/08 | 229 | 233 | 226 | 228 | -1 | -0.4% | 723,000 |
| 2010/04/07 | 233 | 233 | 225 | 229 | -2 | -0.9% | 988,000 |
3701～
3750
件表示中 / 3754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 | 427,500円 | +2.4% | +8.3% | 2.57% | 12.04倍 | 1.12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 | 197,400円 | +4.7% | -19.9% | 2.74% | 19.66倍 | 1.36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 | 77,200円 | +7.8% | +8.1% | 2.44% | 12.60倍 | 2.17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 | 161,000円 | +3.9% | -23.2% | 4.58% | 15.95倍 | 0.77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 | 92,500円 | +4.0% | +3.6% | 3.92% | 10.06倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
