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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,860.5 | 1,863.5 | 1,822 | 1,830 | -27 | -1.5% | 2,618,900 |
| 2025/06/12 | 1,880 | 1,884 | 1,846.5 | 1,857 | -30.5 | -1.6% | 1,767,800 |
| 2025/06/11 | 1,879.5 | 1,895.5 | 1,870 | 1,887.5 | +4.5 | +0.2% | 2,354,700 |
| 2025/06/10 | 1,900 | 1,919 | 1,878 | 1,883 | +22.5 | +1.2% | 2,824,400 |
| 2025/06/09 | 1,825 | 1,875 | 1,823 | 1,860.5 | +40 | +2.2% | 2,307,200 |
| 2025/06/06 | 1,825 | 1,840.5 | 1,817 | 1,820.5 | -14.5 | -0.8% | 1,719,100 |
| 2025/06/05 | 1,817 | 1,844 | 1,811 | 1,835 | -8 | -0.4% | 3,146,100 |
| 2025/06/04 | 1,840 | 1,862 | 1,835 | 1,843 | -1 | -0.1% | 2,937,400 |
| 2025/06/03 | 1,844 | 1,867.5 | 1,837.5 | 1,844 | -14.5 | -0.8% | 2,112,200 |
| 2025/06/02 | 1,898.5 | 1,903 | 1,847 | 1,858.5 | -38 | -2% | 2,691,800 |
| 2025/05/30 | 1,897 | 1,940.5 | 1,893 | 1,896.5 | -26 | -1.4% | 28,755,400 |
| 2025/05/29 | 1,891 | 1,923.5 | 1,883 | 1,922.5 | +41.5 | +2.2% | 3,293,900 |
| 2025/05/28 | 1,866.5 | 1,893.5 | 1,855.5 | 1,881 | +25.5 | +1.4% | 2,784,700 |
| 2025/05/27 | 1,868 | 1,871 | 1,840.5 | 1,855.5 | +1.5 | +0.1% | 1,809,700 |
| 2025/05/26 | 1,854 | 1,856 | 1,835 | 1,854 | -7.5 | -0.4% | 2,181,600 |
| 2025/05/23 | 1,873 | 1,877.5 | 1,854 | 1,861.5 | -2 | -0.1% | 2,471,600 |
| 2025/05/22 | 1,856.5 | 1,866 | 1,838 | 1,863.5 | -21.5 | -1.1% | 2,800,800 |
| 2025/05/21 | 1,901.5 | 1,919 | 1,873 | 1,885 | -14 | -0.7% | 3,097,500 |
| 2025/05/20 | 1,924.5 | 1,937 | 1,889 | 1,899 | -20 | -1% | 2,445,000 |
| 2025/05/19 | 1,908 | 1,927 | 1,900.5 | 1,919 | -14.5 | -0.7% | 2,113,600 |
| 2025/05/16 | 1,932 | 1,939.5 | 1,914 | 1,933.5 | +5 | +0.3% | 2,054,600 |
| 2025/05/15 | 1,915 | 1,938 | 1,905 | 1,928.5 | -51 | -2.6% | 2,771,200 |
| 2025/05/14 | 1,995 | 2,028.5 | 1,970 | 1,979.5 | -58.5 | -2.9% | 3,180,900 |
| 2025/05/13 | 2,066.5 | 2,086.5 | 2,021 | 2,038 | +48 | +2.4% | 3,016,400 |
| 2025/05/12 | 2,000 | 2,015 | 1,984.5 | 1,990 | +10.5 | +0.5% | 1,312,700 |
| 2025/05/09 | 1,981 | 1,998 | 1,930.5 | 1,979.5 | +19.5 | +1% | 2,406,700 |
| 2025/05/08 | 1,920 | 1,973 | 1,903.5 | 1,960 | +33 | +1.7% | 2,153,900 |
| 2025/05/07 | 1,958 | 1,966 | 1,915.5 | 1,927 | +7 | +0.4% | 2,996,800 |
| 2025/05/02 | 1,931 | 1,949.5 | 1,897 | 1,920 | -99.5 | -4.9% | 4,040,700 |
| 2025/05/01 | 1,988.5 | 2,032.5 | 1,977.5 | 2,019.5 | +30.5 | +1.5% | 1,498,700 |
| 2025/04/30 | 2,000 | 2,015 | 1,971.5 | 1,989 | -26.5 | -1.3% | 2,916,800 |
| 2025/04/28 | 2,017 | 2,026.5 | 2,002 | 2,015.5 | +5 | +0.2% | 2,239,200 |
| 2025/04/25 | 1,986 | 2,014 | 1,972.5 | 2,010.5 | +57 | +2.9% | 1,953,600 |
| 2025/04/24 | 1,962.5 | 1,985.5 | 1,949 | 1,953.5 | +22 | +1.1% | 1,815,700 |
| 2025/04/23 | 1,905 | 1,935.5 | 1,887 | 1,931.5 | +91.5 | +5% | 2,849,500 |
| 2025/04/22 | 1,821 | 1,848 | 1,815 | 1,840 | +27 | +1.5% | 1,689,300 |
| 2025/04/21 | 1,883.5 | 1,886 | 1,813 | 1,813 | -70 | -3.7% | 1,585,900 |
| 2025/04/18 | 1,917 | 1,924.5 | 1,872 | 1,883 | -34.5 | -1.8% | 1,432,900 |
| 2025/04/17 | 1,851.5 | 1,922 | 1,838 | 1,917.5 | +65.5 | +3.5% | 1,760,700 |
| 2025/04/16 | 1,883.5 | 1,918 | 1,838 | 1,852 | -23.5 | -1.3% | 1,608,600 |
| 2025/04/15 | 1,930 | 1,935.5 | 1,875.5 | 1,875.5 | -34 | -1.8% | 2,228,600 |
| 2025/04/14 | 1,948.5 | 1,973 | 1,900.5 | 1,909.5 | -13 | -0.7% | 2,195,200 |
| 2025/04/11 | 1,909 | 1,944.5 | 1,904 | 1,922.5 | -139 | -6.7% | 2,630,200 |
| 2025/04/10 | 2,115.5 | 2,143 | 2,054 | 2,061.5 | +206 | +11.1% | 2,198,300 |
| 2025/04/09 | 1,941 | 1,947.5 | 1,855.5 | 1,855.5 | -162 | -8% | 2,329,600 |
| 2025/04/08 | 2,001 | 2,079 | 1,975.5 | 2,017.5 | +103 | +5.4% | 1,552,600 |
| 2025/04/07 | 1,915 | 1,966 | 1,860 | 1,914.5 | -213 | -10% | 2,070,100 |
| 2025/04/04 | 2,135.5 | 2,184.5 | 2,093 | 2,127.5 | -87 | -3.9% | 1,355,200 |
| 2025/04/03 | 2,202 | 2,235.5 | 2,187.5 | 2,214.5 | -119 | -5.1% | 1,917,600 |
| 2025/04/02 | 2,344.5 | 2,366 | 2,324.5 | 2,333.5 | -31 | -1.3% | 1,147,500 |
1～
50
件表示中 / 3720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 | 183,000円 | -3.2% | -24.7% | 4.04% | 14.30倍 | 0.73倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| リコー | 127,700円 | +1.3% | +17.0% | 3.13% | 12.97倍 | 0.71倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| アズビル | 127,300円 | -1.1% | +0.1% | 2.04% | 21.15倍 | 2.76倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| ローム | 165,600円 | -1.9% | - | 3.02% | 91.29倍 | 0.72倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| ブラザー | 239,100円 | -0.2% | +0.4% | 4.18% | 11.08倍 | 0.88倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
市場注目の銘柄
チャート関連のコラム
