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 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 2,008 | 2,014.5 | 1,946.5 | 1,947 | -41 | -2.1% | 2,142,700 |
| 2025/09/18 | 1,980 | 2,003 | 1,961 | 1,988 | +19.5 | +1% | 1,116,100 |
| 2025/09/17 | 1,997.5 | 2,000.5 | 1,968.5 | 1,968.5 | -13.5 | -0.7% | 991,200 |
| 2025/09/16 | 1,980 | 2,010 | 1,977.5 | 1,982 | +4.5 | +0.2% | 1,232,600 |
| 2025/09/12 | 1,989 | 1,990 | 1,960 | 1,977.5 | +18 | +0.9% | 1,564,000 |
| 2025/09/11 | 1,951 | 1,969 | 1,938 | 1,959.5 | +2.5 | +0.1% | 1,045,300 |
| 2025/09/10 | 1,970.5 | 1,970.5 | 1,944.5 | 1,957 | -13.5 | -0.7% | 1,255,500 |
| 2025/09/09 | 1,985 | 2,001 | 1,966 | 1,970.5 | -26.5 | -1.3% | 1,233,000 |
| 2025/09/08 | 1,990 | 2,001.5 | 1,981.5 | 1,997 | +28.5 | +1.4% | 1,335,300 |
| 2025/09/05 | 1,954.5 | 1,985 | 1,950 | 1,968.5 | +26.5 | +1.4% | 942,900 |
| 2025/09/04 | 1,934.5 | 1,951 | 1,928 | 1,942 | -0.5 | ±0% | 1,029,700 |
| 2025/09/03 | 1,921.5 | 1,960.5 | 1,916 | 1,942.5 | +8 | +0.4% | 1,212,500 |
| 2025/09/02 | 1,929.5 | 1,953.5 | 1,922 | 1,934.5 | +24.5 | +1.3% | 1,302,800 |
| 2025/09/01 | 1,885 | 1,918.5 | 1,883.5 | 1,910 | +17.5 | +0.9% | 1,586,200 |
| 2025/08/29 | 1,894 | 1,908.5 | 1,889 | 1,892.5 | -1 | -0.1% | 1,186,300 |
| 2025/08/28 | 1,883 | 1,893.5 | 1,877.5 | 1,893.5 | +4.5 | +0.2% | 1,108,900 |
| 2025/08/27 | 1,887 | 1,897 | 1,883 | 1,889 | -10 | -0.5% | 916,300 |
| 2025/08/26 | 1,899.5 | 1,914 | 1,877 | 1,899 | -3 | -0.2% | 1,572,700 |
| 2025/08/25 | 1,907.5 | 1,931.5 | 1,897.5 | 1,902 | -7 | -0.4% | 988,400 |
| 2025/08/22 | 1,897 | 1,920 | 1,895 | 1,909 | +4.5 | +0.2% | 1,009,200 |
| 2025/08/21 | 1,896.5 | 1,913.5 | 1,891 | 1,904.5 | +8 | +0.4% | 1,515,400 |
| 2025/08/20 | 1,935 | 1,944 | 1,888 | 1,896.5 | -7 | -0.4% | 1,646,200 |
| 2025/08/19 | 1,900 | 1,913 | 1,894.5 | 1,903.5 | +4.5 | +0.2% | 1,298,700 |
| 2025/08/18 | 1,891.5 | 1,910 | 1,886 | 1,899 | +7.5 | +0.4% | 1,274,900 |
| 2025/08/15 | 1,891 | 1,894.5 | 1,877 | 1,891.5 | ±0 | ±0% | 1,105,900 |
| 2025/08/14 | 1,928 | 1,939.5 | 1,890 | 1,891.5 | -62 | -3.2% | 1,408,400 |
| 2025/08/13 | 1,960 | 1,985.5 | 1,949.5 | 1,953.5 | +20 | +1% | 1,621,500 |
| 2025/08/12 | 1,939 | 1,961.5 | 1,925 | 1,933.5 | +12.5 | +0.7% | 1,747,700 |
| 2025/08/08 | 1,883 | 1,921 | 1,868 | 1,921 | +42.5 | +2.3% | 2,087,800 |
| 2025/08/07 | 1,875 | 1,883 | 1,856 | 1,878.5 | +10 | +0.5% | 1,604,600 |
| 2025/08/06 | 1,899.5 | 1,911 | 1,865.5 | 1,868.5 | -71 | -3.7% | 2,892,400 |
| 2025/08/05 | 1,947 | 1,969 | 1,926 | 1,939.5 | +15.5 | +0.8% | 1,757,600 |
| 2025/08/04 | 1,896.5 | 1,931.5 | 1,895 | 1,924 | -45.5 | -2.3% | 1,698,100 |
| 2025/08/01 | 1,950 | 1,979 | 1,935.5 | 1,969.5 | +44 | +2.3% | 1,349,100 |
| 2025/07/31 | 1,914 | 1,933 | 1,905 | 1,925.5 | +4.5 | +0.2% | 2,083,300 |
| 2025/07/30 | 1,903.5 | 1,928 | 1,902 | 1,921 | +7 | +0.4% | 1,078,200 |
| 2025/07/29 | 1,898 | 1,920.5 | 1,884 | 1,914 | -4.5 | -0.2% | 1,315,600 |
| 2025/07/28 | 1,896.5 | 1,925 | 1,894 | 1,918.5 | +22 | +1.2% | 818,900 |
| 2025/07/25 | 1,940 | 1,941 | 1,896 | 1,896.5 | -45.5 | -2.3% | 1,191,500 |
| 2025/07/24 | 1,960 | 1,962.5 | 1,936 | 1,942 | -13.5 | -0.7% | 1,430,300 |
| 2025/07/23 | 1,881 | 1,962 | 1,874.5 | 1,955.5 | +114.5 | +6.2% | 2,293,500 |
| 2025/07/22 | 1,850 | 1,882.5 | 1,840.5 | 1,841 | -22 | -1.2% | 1,146,800 |
| 2025/07/18 | 1,889 | 1,889 | 1,863 | 1,863 | -18 | -1% | 1,027,400 |
| 2025/07/17 | 1,850 | 1,886 | 1,841.5 | 1,881 | +16 | +0.9% | 978,100 |
| 2025/07/16 | 1,860 | 1,877.5 | 1,855 | 1,865 | -4 | -0.2% | 1,091,300 |
| 2025/07/15 | 1,875.5 | 1,890 | 1,857.5 | 1,869 | -5.5 | -0.3% | 1,232,800 |
| 2025/07/14 | 1,876.5 | 1,885.5 | 1,862 | 1,874.5 | -9.5 | -0.5% | 1,184,200 |
| 2025/07/11 | 1,899 | 1,912 | 1,877.5 | 1,884 | +25 | +1.3% | 1,452,100 |
| 2025/07/10 | 1,879 | 1,883 | 1,851.5 | 1,859 | -37.5 | -2% | 1,241,500 |
| 2025/07/09 | 1,880 | 1,900 | 1,877 | 1,896.5 | +31.5 | +1.7% | 1,235,800 |
1～
50
件表示中 / 3787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 | 194,700円 | -1.7% | -24.7% | 3.80% | 15.22倍 | 0.78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 |
| アズビル | 148,600円 | -1.1% | +0.1% | 1.75% | 24.20倍 | 3.16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 |
| リコー | 132,900円 | +1.3% | +17.0% | 3.01% | 13.51倍 | 0.73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 |
| 小糸製 | 224,600円 | -4.0% | -16.6% | 2.49% | 27.81倍 | 1.00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 |
| ヒロセ電 | 1,933,000円 | +0.8% | -13.5% | 2.53% | 23.18倍 | 1.75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
