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 |
|---|---|---|---|---|---|---|---|
| 2023/04/10 | 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 |
| 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 |
601～
650
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
