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 |
|---|---|---|---|---|---|---|---|
| 2022/04/28 | 1,791 | 1,823 | 1,769 | 1,818 | +38 | +2.1% | 2,227,600 |
| 2022/04/27 | 1,770 | 1,780 | 1,742 | 1,780 | -11 | -0.6% | 1,748,300 |
| 2022/04/26 | 1,796 | 1,802 | 1,775 | 1,791 | +7 | +0.4% | 1,153,100 |
| 2022/04/25 | 1,775 | 1,805 | 1,770 | 1,784 | -11 | -0.6% | 1,274,100 |
| 2022/04/22 | 1,811 | 1,825 | 1,763 | 1,795 | -56 | -3% | 1,769,500 |
| 2022/04/21 | 1,818 | 1,856 | 1,818 | 1,851 | +20 | +1.1% | 1,201,400 |
| 2022/04/20 | 1,814 | 1,844 | 1,795 | 1,831 | +45 | +2.5% | 1,546,400 |
| 2022/04/19 | 1,758 | 1,795 | 1,755 | 1,786 | +36 | +2.1% | 1,372,700 |
| 2022/04/18 | 1,763 | 1,771 | 1,731 | 1,750 | -36 | -2% | 894,900 |
| 2022/04/15 | 1,801 | 1,808 | 1,776 | 1,786 | -24 | -1.3% | 605,200 |
| 2022/04/14 | 1,770 | 1,817 | 1,761 | 1,810 | +47 | +2.7% | 1,083,200 |
| 2022/04/13 | 1,744 | 1,771 | 1,741 | 1,763 | +21 | +1.2% | 1,127,100 |
| 2022/04/12 | 1,755 | 1,762 | 1,732 | 1,742 | -19 | -1.1% | 958,100 |
| 2022/04/11 | 1,755 | 1,772 | 1,746 | 1,761 | +12 | +0.7% | 1,039,900 |
| 2022/04/08 | 1,750 | 1,775 | 1,747 | 1,749 | +4 | +0.2% | 1,567,200 |
| 2022/04/07 | 1,747 | 1,760 | 1,727 | 1,745 | -41 | -2.3% | 1,752,200 |
| 2022/04/06 | 1,829 | 1,829 | 1,778 | 1,786 | -22 | -1.2% | 1,661,700 |
| 2022/04/05 | 1,842 | 1,848 | 1,808 | 1,808 | -16 | -0.9% | 1,255,500 |
| 2022/04/04 | 1,830 | 1,847 | 1,812 | 1,824 | -23 | -1.2% | 970,000 |
| 2022/04/01 | 1,833 | 1,848 | 1,802 | 1,847 | +6 | +0.3% | 1,337,900 |
| 2022/03/31 | 1,822 | 1,852 | 1,816 | 1,841 | -14 | -0.8% | 1,903,300 |
| 2022/03/30 | 1,886 | 1,894 | 1,830 | 1,855 | -44 | -2.3% | 1,839,000 |
| 2022/03/29 | 1,884 | 1,901 | 1,872 | 1,899 | +7 | +0.4% | 1,156,200 |
| 2022/03/28 | 1,909 | 1,913 | 1,886 | 1,892 | -5 | -0.3% | 843,100 |
| 2022/03/25 | 1,901 | 1,904 | 1,877 | 1,897 | +16 | +0.9% | 1,094,500 |
| 2022/03/24 | 1,839 | 1,890 | 1,830 | 1,881 | +21 | +1.1% | 1,744,900 |
| 2022/03/23 | 1,825 | 1,863 | 1,801 | 1,860 | +43 | +2.4% | 1,221,400 |
| 2022/03/22 | 1,821 | 1,838 | 1,805 | 1,817 | +12 | +0.7% | 1,555,400 |
| 2022/03/18 | 1,761 | 1,811 | 1,760 | 1,805 | +52 | +3% | 2,688,800 |
| 2022/03/17 | 1,778 | 1,781 | 1,732 | 1,753 | +10 | +0.6% | 1,220,600 |
| 2022/03/16 | 1,748 | 1,754 | 1,735 | 1,743 | +16 | +0.9% | 1,366,900 |
| 2022/03/15 | 1,730 | 1,739 | 1,708 | 1,727 | -3 | -0.2% | 838,600 |
| 2022/03/14 | 1,710 | 1,741 | 1,707 | 1,730 | +41 | +2.4% | 1,015,500 |
| 2022/03/11 | 1,673 | 1,707 | 1,665 | 1,689 | -10 | -0.6% | 1,921,700 |
| 2022/03/10 | 1,688 | 1,703 | 1,667 | 1,699 | +33 | +2% | 2,096,500 |
| 2022/03/09 | 1,638 | 1,686 | 1,633 | 1,666 | +21 | +1.3% | 2,244,900 |
| 2022/03/08 | 1,588 | 1,668 | 1,586 | 1,645 | +26 | +1.6% | 2,065,800 |
| 2022/03/07 | 1,652 | 1,678 | 1,597 | 1,619 | -44 | -2.6% | 1,829,100 |
| 2022/03/04 | 1,694 | 1,699 | 1,652 | 1,663 | -68 | -3.9% | 2,085,100 |
| 2022/03/03 | 1,710 | 1,745 | 1,705 | 1,731 | +53 | +3.2% | 1,393,200 |
| 2022/03/02 | 1,714 | 1,718 | 1,672 | 1,678 | -71 | -4.1% | 1,809,800 |
| 2022/03/01 | 1,778 | 1,781 | 1,743 | 1,749 | -14 | -0.8% | 1,646,500 |
| 2022/02/28 | 1,749 | 1,770 | 1,732 | 1,763 | +18 | +1% | 1,387,900 |
| 2022/02/25 | 1,744 | 1,769 | 1,734 | 1,745 | +1 | +0.1% | 1,387,500 |
| 2022/02/24 | 1,746 | 1,751 | 1,715 | 1,744 | -12 | -0.7% | 1,645,000 |
| 2022/02/22 | 1,791 | 1,793 | 1,745 | 1,756 | -82 | -4.5% | 1,182,800 |
| 2022/02/21 | 1,801 | 1,838 | 1,788 | 1,838 | +5 | +0.3% | 710,600 |
| 2022/02/18 | 1,805 | 1,836 | 1,790 | 1,833 | +12 | +0.7% | 975,600 |
| 2022/02/17 | 1,865 | 1,868 | 1,806 | 1,821 | -30 | -1.6% | 1,191,800 |
| 2022/02/16 | 1,849 | 1,861 | 1,838 | 1,851 | +34 | +1.9% | 1,077,800 |
801～
850
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
