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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 2,417.5 | 2,433 | 2,409 | 2,416 | +5.5 | +0.2% | 944,500 |
| 2024/02/26 | 2,430 | 2,444.5 | 2,402.5 | 2,410.5 | -13 | -0.5% | 1,130,900 |
| 2024/02/22 | 2,412 | 2,439.5 | 2,406 | 2,423.5 | -4.5 | -0.2% | 1,200,800 |
| 2024/02/21 | 2,431.5 | 2,461 | 2,422 | 2,428 | -10 | -0.4% | 891,200 |
| 2024/02/20 | 2,420 | 2,467 | 2,416.5 | 2,438 | +18 | +0.7% | 811,800 |
| 2024/02/19 | 2,428.5 | 2,439.5 | 2,402 | 2,420 | -24 | -1% | 813,600 |
| 2024/02/16 | 2,445 | 2,485 | 2,429 | 2,444 | +32 | +1.3% | 1,362,700 |
| 2024/02/15 | 2,390 | 2,413.5 | 2,374.5 | 2,412 | +59.5 | +2.5% | 1,172,100 |
| 2024/02/14 | 2,408 | 2,418 | 2,352.5 | 2,352.5 | -67 | -2.8% | 1,564,100 |
| 2024/02/13 | 2,412.5 | 2,431 | 2,392.5 | 2,419.5 | +20 | +0.8% | 1,442,700 |
| 2024/02/09 | 2,385 | 2,417 | 2,368 | 2,399.5 | +21.5 | +0.9% | 1,571,400 |
| 2024/02/08 | 2,365.5 | 2,391 | 2,341 | 2,378 | +11 | +0.5% | 1,164,800 |
| 2024/02/07 | 2,368 | 2,385 | 2,344.5 | 2,367 | +2 | +0.1% | 1,512,000 |
| 2024/02/06 | 2,400 | 2,404 | 2,308 | 2,365 | -19 | -0.8% | 2,071,400 |
| 2024/02/05 | 2,209 | 2,399 | 2,205.5 | 2,384 | +225 | +10.4% | 4,694,100 |
| 2024/02/02 | 2,172 | 2,200 | 2,147 | 2,159 | +9.5 | +0.4% | 1,579,300 |
| 2024/02/01 | 2,159 | 2,168.5 | 2,138.5 | 2,149.5 | -17 | -0.8% | 1,500,700 |
| 2024/01/31 | 2,139.5 | 2,171 | 2,139.5 | 2,166.5 | -9.5 | -0.4% | 1,774,400 |
| 2024/01/30 | 2,200 | 2,204.5 | 2,169 | 2,176 | -22 | -1% | 820,500 |
| 2024/01/29 | 2,197.5 | 2,214 | 2,190 | 2,198 | +6.5 | +0.3% | 918,100 |
| 2024/01/26 | 2,203.5 | 2,205.5 | 2,177 | 2,191.5 | -12.5 | -0.6% | 945,400 |
| 2024/01/25 | 2,212 | 2,225 | 2,196 | 2,204 | -16 | -0.7% | 677,800 |
| 2024/01/24 | 2,222 | 2,229 | 2,201.5 | 2,220 | -23.5 | -1% | 977,800 |
| 2024/01/23 | 2,247 | 2,266.5 | 2,240 | 2,243.5 | -5.5 | -0.2% | 957,900 |
| 2024/01/22 | 2,250 | 2,253 | 2,225.5 | 2,249 | +32.5 | +1.5% | 1,105,400 |
| 2024/01/19 | 2,253 | 2,255 | 2,206.5 | 2,216.5 | -7.5 | -0.3% | 787,600 |
| 2024/01/18 | 2,200 | 2,229 | 2,191 | 2,224 | +13.5 | +0.6% | 1,166,000 |
| 2024/01/17 | 2,209.5 | 2,273 | 2,204.5 | 2,210.5 | -24 | -1.1% | 957,200 |
| 2024/01/16 | 2,251 | 2,256 | 2,224 | 2,234.5 | -16.5 | -0.7% | 772,500 |
| 2024/01/15 | 2,220 | 2,253.5 | 2,216.5 | 2,251 | +27.5 | +1.2% | 842,000 |
| 2024/01/12 | 2,267.5 | 2,267.5 | 2,207 | 2,223.5 | +6 | +0.3% | 2,009,300 |
| 2024/01/11 | 2,199 | 2,227.5 | 2,197.5 | 2,217.5 | +31 | +1.4% | 1,146,100 |
| 2024/01/10 | 2,160 | 2,202 | 2,156 | 2,186.5 | +30.5 | +1.4% | 1,001,900 |
| 2024/01/09 | 2,157 | 2,194.5 | 2,146 | 2,156 | +5 | +0.2% | 942,700 |
| 2024/01/05 | 2,166.5 | 2,180 | 2,151 | 2,151 | +3.5 | +0.2% | 1,019,900 |
| 2024/01/04 | 2,100.5 | 2,147.5 | 2,074 | 2,147.5 | +37 | +1.8% | 1,477,100 |
| 2023/12/29 | 2,110 | 2,133.5 | 2,095.5 | 2,110.5 | -15 | -0.7% | 1,045,600 |
| 2023/12/28 | 2,095 | 2,132 | 2,094 | 2,125.5 | +8.5 | +0.4% | 823,800 |
| 2023/12/27 | 2,119.5 | 2,135.5 | 2,113 | 2,117 | +11.5 | +0.5% | 1,084,000 |
| 2023/12/26 | 2,088 | 2,105.5 | 2,075.5 | 2,105.5 | +28 | +1.3% | 757,200 |
| 2023/12/25 | 2,086 | 2,092.5 | 2,075 | 2,077.5 | +10 | +0.5% | 408,800 |
| 2023/12/22 | 2,049 | 2,074.5 | 2,043 | 2,067.5 | +16 | +0.8% | 930,900 |
| 2023/12/21 | 2,049 | 2,056.5 | 2,033 | 2,051.5 | -20.5 | -1% | 1,209,900 |
| 2023/12/20 | 2,039 | 2,089 | 2,038 | 2,072 | +28.5 | +1.4% | 1,205,800 |
| 2023/12/19 | 2,051 | 2,059 | 2,030 | 2,043.5 | +4.5 | +0.2% | 889,400 |
| 2023/12/18 | 2,014.5 | 2,042.5 | 2,007 | 2,039 | +1 | ±0% | 1,034,100 |
| 2023/12/15 | 2,020 | 2,054.5 | 2,020 | 2,038 | +20 | +1% | 1,910,800 |
| 2023/12/14 | 2,061 | 2,063 | 1,997 | 2,018 | -67 | -3.2% | 1,480,100 |
| 2023/12/13 | 2,107 | 2,116 | 2,085 | 2,085 | -19 | -0.9% | 708,700 |
| 2023/12/12 | 2,127.5 | 2,127.5 | 2,094 | 2,104 | -9.5 | -0.4% | 964,600 |
51～
100
件表示中 / 3453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 | 250,000円 | +1.2% | -3.0% | 2.96% | 17.27倍 | 1.02倍 |
|
インクジェットプリンタ（ＩＪＰ）国内首位級。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| オムロン | 564,400円 | +0.8% | -39.9% | 1.84% | 130.74倍 | 1.41倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
| 横河電 | 390,500円 | +4.2% | -10.8% | 1.49% | 20.74倍 | 2.33倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| ＫＯＫＵＳＡＩ | 388,500円 | +20.3% | +47.9% | 0.82% | 31.21倍 | 4.83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 |
| ホトニクス | 542,700円 | -4.7% | -33.2% | 1.40% | 28.59倍 | 2.54倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
市場注目の銘柄
チャート関連のコラム
