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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,850 | 1,869 | 1,847 | 1,865 | +9.5 | +0.5% | 1,691,200 |
| 2025/07/07 | 1,896 | 1,896 | 1,855.5 | 1,855.5 | -41 | -2.2% | 793,600 |
| 2025/07/04 | 1,917.5 | 1,919.5 | 1,885 | 1,896.5 | -11.5 | -0.6% | 1,104,300 |
| 2025/07/03 | 1,878.5 | 1,909.5 | 1,870.5 | 1,908 | +23.5 | +1.2% | 1,933,400 |
| 2025/07/02 | 1,872 | 1,885.5 | 1,857.5 | 1,884.5 | ±0 | ±0% | 1,783,500 |
| 2025/07/01 | 1,905 | 1,915 | 1,869 | 1,884.5 | -28.5 | -1.5% | 2,120,500 |
| 2025/06/30 | 1,916 | 1,942.5 | 1,907 | 1,913 | +13 | +0.7% | 1,873,700 |
| 2025/06/27 | 1,878.5 | 1,906.5 | 1,845 | 1,900 | +37 | +2% | 2,905,200 |
| 2025/06/26 | 1,846.5 | 1,870.5 | 1,845.5 | 1,863 | +7 | +0.4% | 941,900 |
| 2025/06/25 | 1,830 | 1,860 | 1,830 | 1,856 | +13 | +0.7% | 1,368,100 |
| 2025/06/24 | 1,838 | 1,853 | 1,827.5 | 1,843 | +22 | +1.2% | 1,462,200 |
| 2025/06/23 | 1,819 | 1,825.5 | 1,798 | 1,821 | -17 | -0.9% | 1,246,000 |
| 2025/06/20 | 1,843 | 1,853 | 1,831.5 | 1,838 | +0.5 | ±0% | 2,602,200 |
| 2025/06/19 | 1,863 | 1,863 | 1,836 | 1,837.5 | -26 | -1.4% | 1,133,400 |
| 2025/06/18 | 1,823 | 1,863.5 | 1,822 | 1,863.5 | +0.5 | ±0% | 2,551,500 |
| 2025/06/17 | 1,833 | 1,863 | 1,828.5 | 1,863 | +27 | +1.5% | 1,602,200 |
| 2025/06/16 | 1,837 | 1,850 | 1,821.5 | 1,836 | +6 | +0.3% | 1,559,400 |
| 2025/06/13 | 1,860.5 | 1,863.5 | 1,822 | 1,830 | -27 | -1.5% | 2,618,900 |
| 2025/06/12 | 1,880 | 1,884 | 1,846.5 | 1,857 | -30.5 | -1.6% | 1,767,800 |
| 2025/06/11 | 1,879.5 | 1,895.5 | 1,870 | 1,887.5 | +4.5 | +0.2% | 2,354,700 |
| 2025/06/10 | 1,900 | 1,919 | 1,878 | 1,883 | +22.5 | +1.2% | 2,824,400 |
| 2025/06/09 | 1,825 | 1,875 | 1,823 | 1,860.5 | +40 | +2.2% | 2,307,200 |
| 2025/06/06 | 1,825 | 1,840.5 | 1,817 | 1,820.5 | -14.5 | -0.8% | 1,719,100 |
| 2025/06/05 | 1,817 | 1,844 | 1,811 | 1,835 | -8 | -0.4% | 3,146,100 |
| 2025/06/04 | 1,840 | 1,862 | 1,835 | 1,843 | -1 | -0.1% | 2,937,400 |
| 2025/06/03 | 1,844 | 1,867.5 | 1,837.5 | 1,844 | -14.5 | -0.8% | 2,112,200 |
| 2025/06/02 | 1,898.5 | 1,903 | 1,847 | 1,858.5 | -38 | -2% | 2,691,800 |
| 2025/05/30 | 1,897 | 1,940.5 | 1,893 | 1,896.5 | -26 | -1.4% | 28,755,400 |
| 2025/05/29 | 1,891 | 1,923.5 | 1,883 | 1,922.5 | +41.5 | +2.2% | 3,293,900 |
| 2025/05/28 | 1,866.5 | 1,893.5 | 1,855.5 | 1,881 | +25.5 | +1.4% | 2,784,700 |
| 2025/05/27 | 1,868 | 1,871 | 1,840.5 | 1,855.5 | +1.5 | +0.1% | 1,809,700 |
| 2025/05/26 | 1,854 | 1,856 | 1,835 | 1,854 | -7.5 | -0.4% | 2,181,600 |
| 2025/05/23 | 1,873 | 1,877.5 | 1,854 | 1,861.5 | -2 | -0.1% | 2,471,600 |
| 2025/05/22 | 1,856.5 | 1,866 | 1,838 | 1,863.5 | -21.5 | -1.1% | 2,800,800 |
| 2025/05/21 | 1,901.5 | 1,919 | 1,873 | 1,885 | -14 | -0.7% | 3,097,500 |
| 2025/05/20 | 1,924.5 | 1,937 | 1,889 | 1,899 | -20 | -1% | 2,445,000 |
| 2025/05/19 | 1,908 | 1,927 | 1,900.5 | 1,919 | -14.5 | -0.7% | 2,113,600 |
| 2025/05/16 | 1,932 | 1,939.5 | 1,914 | 1,933.5 | +5 | +0.3% | 2,054,600 |
| 2025/05/15 | 1,915 | 1,938 | 1,905 | 1,928.5 | -51 | -2.6% | 2,771,200 |
| 2025/05/14 | 1,995 | 2,028.5 | 1,970 | 1,979.5 | -58.5 | -2.9% | 3,180,900 |
| 2025/05/13 | 2,066.5 | 2,086.5 | 2,021 | 2,038 | +48 | +2.4% | 3,016,400 |
| 2025/05/12 | 2,000 | 2,015 | 1,984.5 | 1,990 | +10.5 | +0.5% | 1,312,700 |
| 2025/05/09 | 1,981 | 1,998 | 1,930.5 | 1,979.5 | +19.5 | +1% | 2,406,700 |
| 2025/05/08 | 1,920 | 1,973 | 1,903.5 | 1,960 | +33 | +1.7% | 2,153,900 |
| 2025/05/07 | 1,958 | 1,966 | 1,915.5 | 1,927 | +7 | +0.4% | 2,996,800 |
| 2025/05/02 | 1,931 | 1,949.5 | 1,897 | 1,920 | -99.5 | -4.9% | 4,040,700 |
| 2025/05/01 | 1,988.5 | 2,032.5 | 1,977.5 | 2,019.5 | +30.5 | +1.5% | 1,498,700 |
| 2025/04/30 | 2,000 | 2,015 | 1,971.5 | 1,989 | -26.5 | -1.3% | 2,916,800 |
| 2025/04/28 | 2,017 | 2,026.5 | 2,002 | 2,015.5 | +5 | +0.2% | 2,239,200 |
| 2025/04/25 | 1,986 | 2,014 | 1,972.5 | 2,010.5 | +57 | +2.9% | 1,953,600 |
51～
100
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
