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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 2,038 | 2,072 | 2,038 | 2,066 | +14 | +0.7% | 1,447,100 |
| 2023/05/02 | 2,044 | 2,063 | 2,031 | 2,052 | +6 | +0.3% | 1,784,800 |
| 2023/05/01 | 1,983 | 2,059 | 1,977 | 2,046 | -25 | -1.2% | 2,794,900 |
| 2023/04/28 | 2,037 | 2,077 | 2,027 | 2,071 | +61 | +3% | 2,657,500 |
| 2023/04/27 | 1,984 | 2,011 | 1,977 | 2,010 | +25 | +1.3% | 2,385,200 |
| 2023/04/26 | 1,989 | 1,994 | 1,973 | 1,985 | -13 | -0.7% | 1,518,600 |
| 2023/04/25 | 2,000 | 2,008 | 1,988 | 1,998 | +5 | +0.3% | 1,449,800 |
| 2023/04/24 | 1,976 | 1,998 | 1,970 | 1,993 | +17 | +0.9% | 1,073,700 |
| 2023/04/21 | 1,971 | 1,999 | 1,968 | 1,976 | -5 | -0.3% | 1,067,700 |
| 2023/04/20 | 1,976 | 1,984 | 1,956 | 1,981 | -6 | -0.3% | 1,244,000 |
| 2023/04/19 | 1,974 | 1,988 | 1,971 | 1,987 | +15 | +0.8% | 1,567,100 |
| 2023/04/18 | 1,960 | 1,978 | 1,950 | 1,972 | +34 | +1.8% | 1,681,100 |
| 2023/04/17 | 1,913 | 1,943 | 1,900 | 1,938 | +31 | +1.6% | 1,525,400 |
| 2023/04/14 | 1,902 | 1,932 | 1,855 | 1,907 | -35 | -1.8% | 2,979,500 |
| 2023/04/13 | 1,961 | 1,961 | 1,938 | 1,942 | -33 | -1.7% | 1,449,500 |
| 2023/04/12 | 1,950 | 1,984 | 1,949 | 1,975 | +32 | +1.6% | 1,706,300 |
| 2023/04/11 | 1,920 | 1,947 | 1,916 | 1,943 | +36 | +1.9% | 1,612,000 |
| 2023/04/10 | 1,903 | 1,912 | 1,898 | 1,907 | +16 | +0.8% | 1,253,200 |
| 2023/04/07 | 1,875 | 1,892 | 1,867 | 1,891 | +29 | +1.6% | 1,111,500 |
| 2023/04/06 | 1,860 | 1,877 | 1,855 | 1,862 | +1 | +0.1% | 1,425,700 |
| 2023/04/05 | 1,897 | 1,900 | 1,861 | 1,861 | -51 | -2.7% | 1,479,900 |
| 2023/04/04 | 1,900 | 1,912 | 1,894 | 1,912 | +7 | +0.4% | 1,305,200 |
| 2023/04/03 | 1,898 | 1,910 | 1,883 | 1,905 | +24 | +1.3% | 1,381,700 |
| 2023/03/31 | 1,880 | 1,894 | 1,874 | 1,881 | +27 | +1.5% | 2,178,500 |
| 2023/03/30 | 1,854 | 1,864 | 1,841 | 1,854 | -31 | -1.6% | 1,418,300 |
| 2023/03/29 | 1,860 | 1,888 | 1,850 | 1,885 | +33 | +1.8% | 1,349,600 |
| 2023/03/28 | 1,878 | 1,879 | 1,848 | 1,852 | -18 | -1% | 1,677,300 |
| 2023/03/27 | 1,885 | 1,886 | 1,862 | 1,870 | ±0 | ±0% | 1,194,800 |
| 2023/03/24 | 1,853 | 1,882 | 1,850 | 1,870 | -1 | -0.1% | 1,347,500 |
| 2023/03/23 | 1,849 | 1,877 | 1,841 | 1,871 | -11 | -0.6% | 1,576,500 |
| 2023/03/22 | 1,872 | 1,894 | 1,850 | 1,882 | +32 | +1.7% | 1,732,800 |
| 2023/03/20 | 1,834 | 1,865 | 1,830 | 1,850 | +10 | +0.5% | 1,466,100 |
| 2023/03/17 | 1,831 | 1,840 | 1,813 | 1,840 | +11 | +0.6% | 1,935,600 |
| 2023/03/16 | 1,785 | 1,836 | 1,781 | 1,829 | -11 | -0.6% | 1,517,700 |
| 2023/03/15 | 1,830 | 1,843 | 1,820 | 1,840 | +35 | +1.9% | 1,343,700 |
| 2023/03/14 | 1,842 | 1,844 | 1,792 | 1,805 | -67 | -3.6% | 2,215,500 |
| 2023/03/13 | 1,891 | 1,898 | 1,861 | 1,872 | -28 | -1.5% | 1,175,400 |
| 2023/03/10 | 1,901 | 1,919 | 1,897 | 1,900 | -1 | -0.1% | 2,364,200 |
| 2023/03/09 | 1,910 | 1,913 | 1,899 | 1,901 | +14 | +0.7% | 1,463,300 |
| 2023/03/08 | 1,881 | 1,895 | 1,877 | 1,887 | ±0 | ±0% | 1,189,900 |
| 2023/03/07 | 1,882 | 1,894 | 1,873 | 1,887 | ±0 | ±0% | 1,729,800 |
| 2023/03/06 | 1,890 | 1,895 | 1,874 | 1,887 | +14 | +0.7% | 1,255,700 |
| 2023/03/03 | 1,873 | 1,885 | 1,865 | 1,873 | +4 | +0.2% | 2,162,100 |
| 2023/03/02 | 1,878 | 1,881 | 1,862 | 1,869 | -12 | -0.6% | 1,741,000 |
| 2023/03/01 | 1,888 | 1,889 | 1,868 | 1,881 | +4 | +0.2% | 1,493,300 |
| 2023/02/28 | 1,893 | 1,899 | 1,866 | 1,877 | -22 | -1.2% | 2,130,200 |
| 2023/02/27 | 1,883 | 1,902 | 1,868 | 1,899 | +24 | +1.3% | 1,589,200 |
| 2023/02/24 | 1,839 | 1,875 | 1,834 | 1,875 | +50 | +2.7% | 1,828,700 |
| 2023/02/22 | 1,855 | 1,855 | 1,822 | 1,825 | -46 | -2.5% | 1,515,300 |
| 2023/02/21 | 1,858 | 1,875 | 1,848 | 1,871 | -2 | -0.1% | 1,319,000 |
551～
600
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「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 | 196,900円 | -3.2% | -24.7% | 3.76% | 15.39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 |
| リコー | 134,300円 | +1.3% | +17.0% | 2.98% | 13.64倍 | 0.74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 |
| ＫＯＫＵＳＡＩ | 312,600円 | +2.1% | -4.7% | 1.15% | 20.26倍 | 3.72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 |
| ヒロセ電 | 1,934,000円 | +0.8% | -13.5% | 2.53% | 23.37倍 | 1.77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 |
| ブラザー | 262,300円 | -0.2% | +0.4% | 3.81% | 12.11倍 | 0.96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
