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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,848 | 1,873 | 1,844 | 1,873 | +20 | +1.1% | 1,352,400 |
| 2023/02/17 | 1,843 | 1,864 | 1,826 | 1,853 | +13 | +0.7% | 1,573,500 |
| 2023/02/16 | 1,833 | 1,848 | 1,821 | 1,840 | +7 | +0.4% | 1,355,900 |
| 2023/02/15 | 1,831 | 1,839 | 1,828 | 1,833 | +13 | +0.7% | 1,185,200 |
| 2023/02/14 | 1,835 | 1,835 | 1,812 | 1,820 | -1 | -0.1% | 1,127,100 |
| 2023/02/13 | 1,818 | 1,824 | 1,802 | 1,821 | +4 | +0.2% | 1,282,600 |
| 2023/02/10 | 1,840 | 1,850 | 1,815 | 1,817 | -20 | -1.1% | 2,860,900 |
| 2023/02/09 | 1,828 | 1,843 | 1,822 | 1,837 | -8 | -0.4% | 1,473,300 |
| 2023/02/08 | 1,863 | 1,874 | 1,842 | 1,845 | -25 | -1.3% | 1,641,700 |
| 2023/02/07 | 1,875 | 1,882 | 1,864 | 1,870 | -5 | -0.3% | 1,332,100 |
| 2023/02/06 | 1,900 | 1,902 | 1,871 | 1,875 | +1 | +0.1% | 1,857,500 |
| 2023/02/03 | 1,840 | 1,877 | 1,834 | 1,874 | +25 | +1.4% | 2,153,700 |
| 2023/02/02 | 1,898 | 1,904 | 1,849 | 1,849 | -41 | -2.2% | 2,403,600 |
| 2023/02/01 | 1,899 | 1,925 | 1,887 | 1,890 | -117 | -5.8% | 3,970,600 |
| 2023/01/31 | 2,010 | 2,016 | 1,984 | 2,007 | +14 | +0.7% | 2,945,700 |
| 2023/01/30 | 1,997 | 2,010 | 1,978 | 1,993 | -17 | -0.8% | 2,197,400 |
| 2023/01/27 | 2,008 | 2,018 | 1,991 | 2,010 | +28 | +1.4% | 1,578,900 |
| 2023/01/26 | 1,982 | 1,993 | 1,978 | 1,982 | -9 | -0.5% | 1,525,000 |
| 2023/01/25 | 1,959 | 1,991 | 1,956 | 1,991 | +28 | +1.4% | 1,234,200 |
| 2023/01/24 | 1,950 | 1,972 | 1,938 | 1,963 | +42 | +2.2% | 1,229,000 |
| 2023/01/23 | 1,928 | 1,931 | 1,908 | 1,921 | +24 | +1.3% | 1,317,700 |
| 2023/01/20 | 1,878 | 1,898 | 1,869 | 1,897 | +18 | +1% | 1,182,200 |
| 2023/01/19 | 1,894 | 1,910 | 1,872 | 1,879 | -41 | -2.1% | 1,725,700 |
| 2023/01/18 | 1,893 | 1,928 | 1,868 | 1,920 | +30 | +1.6% | 1,587,300 |
| 2023/01/17 | 1,860 | 1,898 | 1,860 | 1,890 | +35 | +1.9% | 1,241,600 |
| 2023/01/16 | 1,899 | 1,906 | 1,847 | 1,855 | -79 | -4.1% | 2,422,400 |
| 2023/01/13 | 1,960 | 1,988 | 1,927 | 1,934 | -27 | -1.4% | 1,851,300 |
| 2023/01/12 | 1,963 | 1,970 | 1,950 | 1,961 | -11 | -0.6% | 1,217,900 |
| 2023/01/11 | 1,954 | 1,972 | 1,943 | 1,972 | +30 | +1.5% | 1,349,600 |
| 2023/01/10 | 1,940 | 1,952 | 1,925 | 1,942 | +10 | +0.5% | 1,396,900 |
| 2023/01/06 | 1,910 | 1,934 | 1,906 | 1,932 | +25 | +1.3% | 858,500 |
| 2023/01/05 | 1,901 | 1,922 | 1,895 | 1,907 | -5 | -0.3% | 1,041,900 |
| 2023/01/04 | 1,926 | 1,934 | 1,901 | 1,912 | -14 | -0.7% | 1,449,100 |
| 2022/12/30 | 1,935 | 1,950 | 1,922 | 1,926 | -2 | -0.1% | 966,000 |
| 2022/12/29 | 1,912 | 1,930 | 1,905 | 1,928 | -12 | -0.6% | 899,400 |
| 2022/12/28 | 1,977 | 1,984 | 1,936 | 1,940 | -36 | -1.8% | 848,100 |
| 2022/12/27 | 1,980 | 1,985 | 1,962 | 1,976 | ±0 | ±0% | 524,700 |
| 2022/12/26 | 1,966 | 1,980 | 1,954 | 1,976 | +22 | +1.1% | 504,600 |
| 2022/12/23 | 1,935 | 1,958 | 1,923 | 1,954 | -9 | -0.5% | 1,151,500 |
| 2022/12/22 | 1,960 | 1,969 | 1,948 | 1,963 | +13 | +0.7% | 1,121,900 |
| 2022/12/21 | 1,970 | 1,978 | 1,929 | 1,950 | -35 | -1.8% | 1,978,300 |
| 2022/12/20 | 2,056 | 2,058 | 1,957 | 1,985 | -55 | -2.7% | 1,816,900 |
| 2022/12/19 | 2,058 | 2,063 | 2,026 | 2,040 | -29 | -1.4% | 1,155,600 |
| 2022/12/16 | 2,073 | 2,090 | 2,058 | 2,069 | -24 | -1.1% | 2,200,700 |
| 2022/12/15 | 2,088 | 2,102 | 2,070 | 2,093 | -11 | -0.5% | 921,600 |
| 2022/12/14 | 2,083 | 2,104 | 2,075 | 2,104 | +22 | +1.1% | 857,200 |
| 2022/12/13 | 2,107 | 2,120 | 2,077 | 2,082 | -9 | -0.4% | 1,343,300 |
| 2022/12/12 | 2,079 | 2,092 | 2,062 | 2,091 | +12 | +0.6% | 930,100 |
| 2022/12/09 | 2,077 | 2,100 | 2,072 | 2,079 | +8 | +0.4% | 1,767,900 |
| 2022/12/08 | 2,067 | 2,079 | 2,053 | 2,071 | +3 | +0.1% | 1,075,400 |
601～
650
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
