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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,438 | 2,450.5 | 2,412 | 2,416 | -27.5 | -1.1% | 958,800 |
| 2025/02/17 | 2,490 | 2,493.5 | 2,438 | 2,443.5 | -57 | -2.3% | 1,362,000 |
| 2025/02/14 | 2,538 | 2,563.5 | 2,499 | 2,500.5 | -45.5 | -1.8% | 1,620,700 |
| 2025/02/13 | 2,527.5 | 2,563 | 2,511.5 | 2,546 | +54.5 | +2.2% | 1,293,600 |
| 2025/02/12 | 2,527.5 | 2,535.5 | 2,460 | 2,491.5 | +1 | ±0% | 1,824,600 |
| 2025/02/10 | 2,499.5 | 2,516.5 | 2,480.5 | 2,490.5 | -9 | -0.4% | 973,000 |
| 2025/02/07 | 2,509.5 | 2,525 | 2,488.5 | 2,499.5 | -12.5 | -0.5% | 1,075,300 |
| 2025/02/06 | 2,523.5 | 2,546 | 2,500 | 2,512 | +7.5 | +0.3% | 1,228,700 |
| 2025/02/05 | 2,544 | 2,560 | 2,497.5 | 2,504.5 | -18 | -0.7% | 1,433,400 |
| 2025/02/04 | 2,560 | 2,586.5 | 2,517.5 | 2,522.5 | -12.5 | -0.5% | 1,810,700 |
| 2025/02/03 | 2,650 | 2,678 | 2,535 | 2,535 | -281 | -10% | 2,656,200 |
| 2025/01/31 | 2,785.5 | 2,826.5 | 2,767.5 | 2,816 | -2 | -0.1% | 1,354,700 |
| 2025/01/30 | 2,779.5 | 2,827 | 2,768 | 2,818 | +54 | +2% | 1,259,000 |
| 2025/01/29 | 2,736.5 | 2,772.5 | 2,723 | 2,764 | +56.5 | +2.1% | 875,800 |
| 2025/01/28 | 2,687 | 2,727.5 | 2,678 | 2,707.5 | ±0 | ±0% | 1,026,400 |
| 2025/01/27 | 2,770 | 2,770 | 2,699.5 | 2,707.5 | +30.5 | +1.1% | 937,700 |
| 2025/01/24 | 2,695 | 2,701 | 2,670 | 2,677 | +7 | +0.3% | 827,900 |
| 2025/01/23 | 2,665 | 2,685 | 2,655 | 2,670 | -11 | -0.4% | 914,500 |
| 2025/01/22 | 2,666 | 2,690 | 2,661.5 | 2,681 | -2.5 | -0.1% | 916,400 |
| 2025/01/21 | 2,678 | 2,693.5 | 2,659.5 | 2,683.5 | +5.5 | +0.2% | 868,100 |
| 2025/01/20 | 2,643 | 2,693.5 | 2,641 | 2,678 | +18.5 | +0.7% | 682,600 |
| 2025/01/17 | 2,645 | 2,674.5 | 2,644 | 2,659.5 | +4 | +0.2% | 782,500 |
| 2025/01/16 | 2,653 | 2,670 | 2,644.5 | 2,655.5 | +2.5 | +0.1% | 834,500 |
| 2025/01/15 | 2,702.5 | 2,710.5 | 2,643 | 2,653 | -49.5 | -1.8% | 1,060,300 |
| 2025/01/14 | 2,669.5 | 2,724.5 | 2,662.5 | 2,702.5 | +52.5 | +2% | 2,302,300 |
| 2025/01/10 | 2,668.5 | 2,692 | 2,628.5 | 2,650 | -30 | -1.1% | 1,450,700 |
| 2025/01/09 | 2,718.5 | 2,738.5 | 2,667 | 2,680 | -55 | -2% | 1,012,100 |
| 2025/01/08 | 2,761 | 2,786.5 | 2,726 | 2,735 | -34.5 | -1.2% | 950,200 |
| 2025/01/07 | 2,733.5 | 2,798 | 2,725 | 2,769.5 | +36.5 | +1.3% | 985,100 |
| 2025/01/06 | 2,825.5 | 2,851 | 2,708 | 2,733 | -142.5 | -5% | 1,631,500 |
| 2024/12/30 | 2,907 | 2,929.5 | 2,873 | 2,875.5 | -37.5 | -1.3% | 960,800 |
| 2024/12/27 | 2,863.5 | 2,925.5 | 2,847.5 | 2,913 | +39 | +1.4% | 1,099,700 |
| 2024/12/26 | 2,845.5 | 2,879 | 2,834.5 | 2,874 | +25 | +0.9% | 575,300 |
| 2024/12/25 | 2,836.5 | 2,850.5 | 2,821 | 2,849 | +17 | +0.6% | 745,000 |
| 2024/12/24 | 2,844.5 | 2,850.5 | 2,827 | 2,832 | -24 | -0.8% | 442,000 |
| 2024/12/23 | 2,868 | 2,870.5 | 2,830.5 | 2,856 | +29.5 | +1% | 790,900 |
| 2024/12/20 | 2,820 | 2,885 | 2,813.5 | 2,826.5 | +36 | +1.3% | 3,725,200 |
| 2024/12/19 | 2,760.5 | 2,814 | 2,756 | 2,790.5 | -19.5 | -0.7% | 984,700 |
| 2024/12/18 | 2,834 | 2,846 | 2,805.5 | 2,810 | -10 | -0.4% | 844,000 |
| 2024/12/17 | 2,850.5 | 2,854.5 | 2,814 | 2,820 | -30.5 | -1.1% | 855,600 |
| 2024/12/16 | 2,834 | 2,867.5 | 2,832.5 | 2,850.5 | +20.5 | +0.7% | 853,600 |
| 2024/12/13 | 2,818.5 | 2,851 | 2,818.5 | 2,830 | +3.5 | +0.1% | 1,281,700 |
| 2024/12/12 | 2,830.5 | 2,855 | 2,825 | 2,826.5 | +6 | +0.2% | 1,102,700 |
| 2024/12/11 | 2,825 | 2,858.5 | 2,804 | 2,820.5 | +18 | +0.6% | 932,800 |
| 2024/12/10 | 2,804 | 2,809 | 2,771 | 2,802.5 | +38.5 | +1.4% | 993,400 |
| 2024/12/09 | 2,781 | 2,790 | 2,756 | 2,764 | -6 | -0.2% | 969,200 |
| 2024/12/06 | 2,775 | 2,805 | 2,757 | 2,770 | +14.5 | +0.5% | 871,000 |
| 2024/12/05 | 2,752.5 | 2,773.5 | 2,750.5 | 2,755.5 | +24 | +0.9% | 791,600 |
| 2024/12/04 | 2,744.5 | 2,759 | 2,714 | 2,731.5 | -34.5 | -1.2% | 1,032,700 |
| 2024/12/03 | 2,779 | 2,804 | 2,765 | 2,766 | +16 | +0.6% | 1,420,800 |
51～
100
件表示中 / 3692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 | 192,000円 | -3.2% | -24.7% | 3.85% | 15.00倍 | 0.76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 |
| 安川電 | 307,700円 | +2.3% | -19.7% | 2.21% | 17.16倍 | 1.85倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| 新電工 | 590,100円 | - | - | - | - | 2.81倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| アズビル | 126,500円 | +3.5% | +2.6% | 1.74% | 17.19倍 | 2.87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 |
| ＫＯＫＵＳＡＩ | 282,500円 | +31.6% | +68.4% | 1.27% | 19.74倍 | 3.60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 |
市場注目の銘柄
チャート関連のコラム
