セイコーエプソンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 2,537 | 2,649.5 | 2,518 | 2,604 | -133 | -4.9% | 3,793,600 |
| 2024/04/26 | 2,723 | 2,759.5 | 2,687.5 | 2,737 | +24.5 | +0.9% | 1,370,700 |
| 2024/04/25 | 2,793 | 2,796.5 | 2,712 | 2,712.5 | -112.5 | -4% | 1,431,900 |
| 2024/04/24 | 2,783 | 2,834 | 2,770 | 2,825 | +50.5 | +1.8% | 1,640,400 |
| 2024/04/23 | 2,775.5 | 2,799.5 | 2,754.5 | 2,774.5 | +20.5 | +0.7% | 1,370,200 |
| 2024/04/22 | 2,695 | 2,764 | 2,668 | 2,754 | +124.5 | +4.7% | 1,815,500 |
| 2024/04/19 | 2,628 | 2,657.5 | 2,592.5 | 2,629.5 | -16 | -0.6% | 1,165,800 |
| 2024/04/18 | 2,630 | 2,659.5 | 2,609 | 2,645.5 | +8 | +0.3% | 843,600 |
| 2024/04/17 | 2,671.5 | 2,676 | 2,623.5 | 2,637.5 | -38 | -1.4% | 652,500 |
| 2024/04/16 | 2,670 | 2,696.5 | 2,651.5 | 2,675.5 | -29.5 | -1.1% | 607,600 |
| 2024/04/15 | 2,666.5 | 2,705 | 2,648.5 | 2,705 | +4.5 | +0.2% | 725,400 |
| 2024/04/12 | 2,725.5 | 2,727 | 2,693 | 2,700.5 | +5 | +0.2% | 1,233,300 |
| 2024/04/11 | 2,652 | 2,695.5 | 2,650.5 | 2,695.5 | +2 | +0.1% | 785,900 |
| 2024/04/10 | 2,685 | 2,707.5 | 2,680 | 2,693.5 | -16 | -0.6% | 685,000 |
| 2024/04/09 | 2,682.5 | 2,713 | 2,673.5 | 2,709.5 | +40.5 | +1.5% | 985,500 |
| 2024/04/08 | 2,674 | 2,693 | 2,649 | 2,669 | +14.5 | +0.5% | 732,800 |
| 2024/04/05 | 2,636.5 | 2,673 | 2,632 | 2,654.5 | -32 | -1.2% | 1,061,200 |
| 2024/04/04 | 2,707.5 | 2,735.5 | 2,676 | 2,686.5 | +16.5 | +0.6% | 1,215,500 |
| 2024/04/03 | 2,674 | 2,695.5 | 2,640 | 2,670 | +19 | +0.7% | 1,352,100 |
| 2024/04/02 | 2,616 | 2,668 | 2,616 | 2,651 | +7.5 | +0.3% | 957,400 |
| 2024/04/01 | 2,663.5 | 2,681.5 | 2,613.5 | 2,643.5 | -2 | -0.1% | 745,800 |
| 2024/03/29 | 2,641 | 2,678.5 | 2,631 | 2,645.5 | +10.5 | +0.4% | 1,799,100 |
| 2024/03/28 | 2,626.5 | 2,652.5 | 2,618.5 | 2,635 | -32.5 | -1.2% | 1,572,800 |
| 2024/03/27 | 2,636 | 2,683 | 2,611.5 | 2,667.5 | +69 | +2.7% | 1,449,900 |
| 2024/03/26 | 2,603 | 2,608 | 2,582.5 | 2,598.5 | -12 | -0.5% | 1,230,400 |
| 2024/03/25 | 2,616.5 | 2,632.5 | 2,597 | 2,610.5 | -35 | -1.3% | 1,120,600 |
| 2024/03/22 | 2,628.5 | 2,664 | 2,614.5 | 2,645.5 | +24.5 | +0.9% | 1,581,300 |
| 2024/03/21 | 2,600 | 2,629 | 2,592 | 2,621 | +50 | +1.9% | 1,425,300 |
| 2024/03/19 | 2,516 | 2,587 | 2,511 | 2,571 | +45.5 | +1.8% | 1,181,300 |
| 2024/03/18 | 2,473 | 2,535 | 2,470 | 2,525.5 | +59.5 | +2.4% | 1,401,400 |
| 2024/03/15 | 2,406.5 | 2,466 | 2,406.5 | 2,466 | +45 | +1.9% | 1,279,700 |
| 2024/03/14 | 2,424 | 2,433 | 2,404.5 | 2,421 | +21 | +0.9% | 924,800 |
| 2024/03/13 | 2,420 | 2,428.5 | 2,393 | 2,400 | -12.5 | -0.5% | 1,055,100 |
| 2024/03/12 | 2,399.5 | 2,417.5 | 2,373 | 2,412.5 | +10.5 | +0.4% | 1,107,000 |
| 2024/03/11 | 2,405.5 | 2,419.5 | 2,382.5 | 2,402 | -63.5 | -2.6% | 1,287,400 |
| 2024/03/08 | 2,467.5 | 2,488.5 | 2,426 | 2,465.5 | +30 | +1.2% | 1,745,800 |
| 2024/03/07 | 2,469 | 2,491 | 2,424 | 2,435.5 | -22.5 | -0.9% | 955,700 |
| 2024/03/06 | 2,431 | 2,472 | 2,425 | 2,458 | +13 | +0.5% | 1,143,300 |
| 2024/03/05 | 2,493 | 2,493 | 2,436 | 2,445 | -55 | -2.2% | 1,201,600 |
| 2024/03/04 | 2,500 | 2,504 | 2,475.5 | 2,500 | +21.5 | +0.9% | 1,281,000 |
| 2024/03/01 | 2,412.5 | 2,487 | 2,412 | 2,478.5 | +57.5 | +2.4% | 1,222,000 |
| 2024/02/29 | 2,406 | 2,422 | 2,391.5 | 2,421 | -1.5 | -0.1% | 1,808,300 |
| 2024/02/28 | 2,432.5 | 2,432.5 | 2,403.5 | 2,422.5 | +6.5 | +0.3% | 924,100 |
| 2024/02/27 | 2,417.5 | 2,433 | 2,409 | 2,416 | +5.5 | +0.2% | 944,500 |
| 2024/02/26 | 2,430 | 2,444.5 | 2,402.5 | 2,410.5 | -13 | -0.5% | 1,130,900 |
| 2024/02/22 | 2,412 | 2,439.5 | 2,406 | 2,423.5 | -4.5 | -0.2% | 1,200,800 |
| 2024/02/21 | 2,431.5 | 2,461 | 2,422 | 2,428 | -10 | -0.4% | 891,200 |
| 2024/02/20 | 2,420 | 2,467 | 2,416.5 | 2,438 | +18 | +0.7% | 811,800 |
| 2024/02/19 | 2,428.5 | 2,439.5 | 2,402 | 2,420 | -24 | -1% | 813,600 |
| 2024/02/16 | 2,445 | 2,485 | 2,429 | 2,444 | +32 | +1.3% | 1,362,700 |
1～
50
件表示中 / 3446件
類似銘柄と比較する
現在ご覧いただいている「エプソン」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 |
|---|---|---|---|---|---|---|---|---|
| エプソン | 260,400円 | +1.2% | -3.0% | 2.84% | 15.70倍 | 1.09倍 |
|
インクジェットプリンタ（ＩＪＰ）国内首位級。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| ミネベアミツミ | 298,100円 | +8.3% | -27.2% | 1.34% | 24.60倍 | 1.78倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| オムロン | 546,000円 | -7.5% | -73.1% | 1.90% | 716.53倍 | 1.41倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
| ＫＯＫＵＳＡＩ | 425,500円 | -26.8% | -49.4% | 0.26% | 48.98倍 | 5.75倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| ホトニクス | 581,100円 | +1.3% | -16.7% | 1.31% | 24.53倍 | 2.83倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
市場注目の銘柄
チャート関連のコラム
