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 |
|---|---|---|---|---|---|---|---|
| 2026/02/04 | 2,020.5 | 2,113 | 2,019 | 2,089.5 | +67.5 | +3.3% | 4,653,400 |
| 2026/02/03 | 2,010.5 | 2,022 | 1,984 | 2,022 | +46 | +2.3% | 1,721,200 |
| 2026/02/02 | 2,008 | 2,023 | 1,976 | 1,976 | -1.5 | -0.1% | 1,545,000 |
| 2026/01/30 | 1,940 | 1,977.5 | 1,933.5 | 1,977.5 | +47 | +2.4% | 1,535,800 |
| 2026/01/29 | 1,927 | 1,941 | 1,905.5 | 1,930.5 | -9 | -0.5% | 1,442,300 |
| 2026/01/28 | 1,953 | 1,989 | 1,933 | 1,939.5 | -63.5 | -3.2% | 1,962,000 |
| 2026/01/27 | 1,976.5 | 2,004 | 1,970 | 2,003 | +17 | +0.9% | 1,484,400 |
| 2026/01/26 | 1,990 | 2,020.5 | 1,983 | 1,986 | -70.5 | -3.4% | 1,678,000 |
| 2026/01/23 | 2,060 | 2,064 | 2,030 | 2,056.5 | +28 | +1.4% | 1,502,500 |
| 2026/01/22 | 2,046 | 2,063.5 | 2,028.5 | 2,028.5 | +12.5 | +0.6% | 1,455,100 |
| 2026/01/21 | 2,000 | 2,020 | 1,992.5 | 2,016 | -33.5 | -1.6% | 1,564,200 |
| 2026/01/20 | 2,052.5 | 2,086 | 2,049 | 2,049.5 | +6.5 | +0.3% | 1,627,600 |
| 2026/01/19 | 2,058 | 2,063.5 | 2,023 | 2,043 | -17.5 | -0.8% | 1,343,300 |
| 2026/01/16 | 2,039 | 2,068 | 2,033 | 2,060.5 | +0.5 | ±0% | 1,032,300 |
| 2026/01/15 | 2,060 | 2,077.5 | 2,042 | 2,060 | +4 | +0.2% | 1,237,800 |
| 2026/01/14 | 2,050 | 2,069.5 | 2,039.5 | 2,056 | +16 | +0.8% | 1,462,100 |
| 2026/01/13 | 2,034 | 2,048 | 2,021.5 | 2,040 | +35.5 | +1.8% | 1,886,400 |
| 2026/01/09 | 1,990.5 | 2,026.5 | 1,989.5 | 2,004.5 | +27.5 | +1.4% | 2,105,100 |
| 2026/01/08 | 2,008 | 2,020 | 1,968.5 | 1,977 | -35.5 | -1.8% | 1,577,500 |
| 2026/01/07 | 1,992.5 | 2,028.5 | 1,985.5 | 2,012.5 | +12 | +0.6% | 1,087,700 |
| 2026/01/06 | 2,005.5 | 2,037 | 1,996.5 | 2,000.5 | +12 | +0.6% | 1,469,900 |
| 2026/01/05 | 2,007 | 2,037.5 | 1,981 | 1,988.5 | +5.5 | +0.3% | 1,471,200 |
| 2025/12/30 | 1,986 | 2,005.5 | 1,968 | 1,983 | -20.5 | -1% | 1,043,900 |
| 2025/12/29 | 1,991.5 | 2,005 | 1,987 | 2,003.5 | +13.5 | +0.7% | 1,135,800 |
| 2025/12/26 | 2,005 | 2,013 | 1,982 | 1,990 | -18.5 | -0.9% | 788,600 |
| 2025/12/25 | 1,993 | 2,008.5 | 1,987 | 2,008.5 | +31.5 | +1.6% | 630,000 |
| 2025/12/24 | 2,014 | 2,016.5 | 1,977 | 1,977 | -28 | -1.4% | 895,800 |
| 2025/12/23 | 1,999 | 2,027.5 | 1,989.5 | 2,005 | +14 | +0.7% | 1,179,800 |
| 2025/12/22 | 1,991 | 2,002.5 | 1,967 | 1,991 | +6.5 | +0.3% | 1,107,000 |
| 2025/12/19 | 2,006 | 2,013.5 | 1,976.5 | 1,984.5 | -20 | -1% | 1,788,100 |
| 2025/12/18 | 1,997 | 2,014.5 | 1,978 | 2,004.5 | -5.5 | -0.3% | 1,388,000 |
| 2025/12/17 | 1,998.5 | 2,022 | 1,969.5 | 2,010 | +17 | +0.9% | 1,565,200 |
| 2025/12/16 | 1,996.5 | 2,007 | 1,980.5 | 1,993 | +1 | +0.1% | 1,365,000 |
| 2025/12/15 | 1,985 | 2,024.5 | 1,982.5 | 1,992 | -6 | -0.3% | 1,481,800 |
| 2025/12/12 | 1,990 | 2,004 | 1,950 | 1,998 | +38.5 | +2% | 2,029,400 |
| 2025/12/11 | 1,980 | 1,994 | 1,951.5 | 1,959.5 | +16 | +0.8% | 1,783,300 |
| 2025/12/10 | 1,935 | 1,959.5 | 1,929.5 | 1,943.5 | +6 | +0.3% | 1,086,400 |
| 2025/12/09 | 1,936 | 1,947.5 | 1,927 | 1,937.5 | +2 | +0.1% | 947,100 |
| 2025/12/08 | 1,926 | 1,939.5 | 1,916 | 1,935.5 | +20 | +1% | 922,800 |
| 2025/12/05 | 1,952.5 | 1,954 | 1,915.5 | 1,915.5 | -48 | -2.4% | 895,900 |
| 2025/12/04 | 1,912 | 1,963.5 | 1,904 | 1,963.5 | +51.5 | +2.7% | 1,212,700 |
| 2025/12/03 | 1,911.5 | 1,928.5 | 1,907.5 | 1,912 | +1 | +0.1% | 1,169,200 |
| 2025/12/02 | 1,896.5 | 1,920.5 | 1,894.5 | 1,911 | +15.5 | +0.8% | 1,130,100 |
| 2025/12/01 | 1,939 | 1,940 | 1,895.5 | 1,895.5 | -49.5 | -2.5% | 1,158,600 |
| 2025/11/28 | 1,912.5 | 1,965 | 1,912 | 1,945 | +15.5 | +0.8% | 2,712,300 |
| 2025/11/27 | 1,918 | 1,939.5 | 1,918 | 1,929.5 | -1.5 | -0.1% | 845,000 |
| 2025/11/26 | 1,906.5 | 1,931 | 1,902.5 | 1,931 | +24.5 | +1.3% | 1,195,800 |
| 2025/11/25 | 1,922.5 | 1,924 | 1,898.5 | 1,906.5 | +10 | +0.5% | 1,263,100 |
| 2025/11/21 | 1,858 | 1,909 | 1,857 | 1,896.5 | +25 | +1.3% | 1,286,100 |
| 2025/11/20 | 1,871 | 1,886.5 | 1,857.5 | 1,871.5 | +27.5 | +1.5% | 1,231,100 |
1～
50
件表示中 / 3877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 | 208,950円 | +2.0% | -13.3% | 3.54% | 16.33倍 | 0.82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 |
| 堀場製 | 1,913,500円 | +5.6% | +3.6% | 1.52% | 22.32倍 | 2.57倍 |
|
分析機器大手。半導体装置向けが柱。エンジン計測器でも高シェア。ヘルスケア関連機器も |
| 小糸製 | 260,700円 | -0.4% | +3.8% | 2.15% | 24.89倍 | 1.10倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| アズビル | 137,500円 | -0.8% | +7.9% | 1.89% | 20.82倍 | 3.02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 |
| ヒロセ電 | 1,957,500円 | +8.2% | -4.8% | 2.50% | 21.20倍 | 1.71倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
市場注目の銘柄
チャート関連のコラム
