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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 1,966 | 1,969 | 1,949 | 1,949 | ±0 | ±0% | 1,450,800 |
| 2022/07/12 | 1,974 | 1,974 | 1,925 | 1,949 | -29 | -1.5% | 1,332,600 |
| 2022/07/11 | 1,979 | 1,999 | 1,972 | 1,978 | +47 | +2.4% | 1,486,400 |
| 2022/07/08 | 1,952 | 1,983 | 1,931 | 1,931 | +10 | +0.5% | 2,680,700 |
| 2022/07/07 | 1,912 | 1,941 | 1,906 | 1,921 | +19 | +1% | 1,772,000 |
| 2022/07/06 | 1,879 | 1,905 | 1,861 | 1,902 | -15 | -0.8% | 1,543,200 |
| 2022/07/05 | 1,947 | 1,953 | 1,913 | 1,917 | -4 | -0.2% | 1,493,200 |
| 2022/07/04 | 1,957 | 1,958 | 1,895 | 1,921 | -38 | -1.9% | 1,831,600 |
| 2022/07/01 | 1,950 | 1,994 | 1,946 | 1,959 | +39 | +2% | 3,068,900 |
| 2022/06/30 | 1,953 | 1,968 | 1,909 | 1,920 | -30 | -1.5% | 5,102,000 |
| 2022/06/29 | 2,009 | 2,020 | 1,945 | 1,950 | -70 | -3.5% | 2,465,500 |
| 2022/06/28 | 2,019 | 2,037 | 2,015 | 2,020 | +8 | +0.4% | 1,301,600 |
| 2022/06/27 | 2,038 | 2,059 | 2,012 | 2,012 | +5 | +0.2% | 1,630,000 |
| 2022/06/24 | 2,048 | 2,055 | 2,002 | 2,007 | -58 | -2.8% | 2,262,000 |
| 2022/06/23 | 2,082 | 2,095 | 2,048 | 2,065 | -34 | -1.6% | 1,401,600 |
| 2022/06/22 | 2,146 | 2,160 | 2,097 | 2,099 | -45 | -2.1% | 1,204,200 |
| 2022/06/21 | 2,146 | 2,157 | 2,129 | 2,144 | +24 | +1.1% | 1,314,300 |
| 2022/06/20 | 2,159 | 2,172 | 2,111 | 2,120 | -20 | -0.9% | 1,225,000 |
| 2022/06/17 | 2,108 | 2,163 | 2,105 | 2,140 | -33 | -1.5% | 2,452,500 |
| 2022/06/16 | 2,199 | 2,200 | 2,167 | 2,173 | +5 | +0.2% | 798,900 |
| 2022/06/15 | 2,170 | 2,178 | 2,147 | 2,168 | ±0 | ±0% | 1,170,000 |
| 2022/06/14 | 2,149 | 2,172 | 2,130 | 2,168 | -5 | -0.2% | 1,393,200 |
| 2022/06/13 | 2,183 | 2,197 | 2,163 | 2,173 | -58 | -2.6% | 1,741,800 |
| 2022/06/10 | 2,265 | 2,265 | 2,228 | 2,231 | -34 | -1.5% | 1,580,200 |
| 2022/06/09 | 2,276 | 2,279 | 2,242 | 2,265 | -20 | -0.9% | 1,506,300 |
| 2022/06/08 | 2,287 | 2,299 | 2,264 | 2,285 | -14 | -0.6% | 1,561,900 |
| 2022/06/07 | 2,269 | 2,308 | 2,258 | 2,299 | +33 | +1.5% | 1,139,100 |
| 2022/06/06 | 2,242 | 2,269 | 2,233 | 2,266 | +20 | +0.9% | 1,058,800 |
| 2022/06/03 | 2,225 | 2,255 | 2,215 | 2,246 | +20 | +0.9% | 967,400 |
| 2022/06/02 | 2,200 | 2,239 | 2,189 | 2,226 | +34 | +1.6% | 919,300 |
| 2022/06/01 | 2,167 | 2,199 | 2,158 | 2,192 | +35 | +1.6% | 1,030,000 |
| 2022/05/31 | 2,155 | 2,162 | 2,136 | 2,157 | +2 | +0.1% | 2,844,800 |
| 2022/05/30 | 2,130 | 2,163 | 2,123 | 2,155 | +35 | +1.7% | 1,598,900 |
| 2022/05/27 | 2,159 | 2,159 | 2,117 | 2,120 | -14 | -0.7% | 1,195,400 |
| 2022/05/26 | 2,127 | 2,156 | 2,125 | 2,134 | +7 | +0.3% | 1,502,200 |
| 2022/05/25 | 2,137 | 2,147 | 2,125 | 2,127 | -8 | -0.4% | 1,373,900 |
| 2022/05/24 | 2,148 | 2,152 | 2,127 | 2,135 | -13 | -0.6% | 1,437,100 |
| 2022/05/23 | 2,115 | 2,154 | 2,112 | 2,148 | +25 | +1.2% | 1,822,500 |
| 2022/05/20 | 2,132 | 2,150 | 2,088 | 2,123 | +171 | +8.8% | 6,956,800 |
| 2022/05/19 | 1,915 | 1,957 | 1,907 | 1,952 | -2 | -0.1% | 1,351,800 |
| 2022/05/18 | 1,927 | 1,957 | 1,920 | 1,954 | +33 | +1.7% | 1,145,800 |
| 2022/05/17 | 1,908 | 1,944 | 1,903 | 1,921 | +19 | +1% | 990,700 |
| 2022/05/16 | 1,942 | 1,947 | 1,893 | 1,902 | -16 | -0.8% | 1,095,600 |
| 2022/05/13 | 1,918 | 1,924 | 1,896 | 1,918 | -14 | -0.7% | 1,696,200 |
| 2022/05/12 | 1,934 | 1,955 | 1,923 | 1,932 | -28 | -1.4% | 1,282,400 |
| 2022/05/11 | 1,944 | 1,979 | 1,934 | 1,960 | +2 | +0.1% | 1,263,600 |
| 2022/05/10 | 1,947 | 1,962 | 1,922 | 1,958 | +11 | +0.6% | 1,281,100 |
| 2022/05/09 | 1,931 | 1,958 | 1,927 | 1,947 | -3 | -0.2% | 1,352,000 |
| 2022/05/06 | 1,905 | 1,950 | 1,903 | 1,950 | +56 | +3% | 2,281,700 |
| 2022/05/02 | 1,848 | 1,918 | 1,846 | 1,894 | +76 | +4.2% | 3,129,500 |
751～
800
件表示中 / 3756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 | 193,900円 | -3.2% | -24.7% | 3.82% | 15.16倍 | 0.77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 |
| ＫＯＫＵＳＡＩ | 318,600円 | +2.1% | -4.7% | 1.13% | 20.65倍 | 3.79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 |
| リコー | 132,700円 | +1.3% | +17.0% | 3.01% | 13.48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 |
| ヒロセ電 | 1,864,500円 | +0.8% | -13.5% | 2.63% | 22.53倍 | 1.70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 | 256,800円 | -0.2% | +0.4% | 3.89% | 11.86倍 | 0.94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
