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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/24 | 1,962.5 | 1,985.5 | 1,949 | 1,953.5 | +22 | +1.1% | 1,815,700 |
| 2025/04/23 | 1,905 | 1,935.5 | 1,887 | 1,931.5 | +91.5 | +5% | 2,849,500 |
| 2025/04/22 | 1,821 | 1,848 | 1,815 | 1,840 | +27 | +1.5% | 1,689,300 |
| 2025/04/21 | 1,883.5 | 1,886 | 1,813 | 1,813 | -70 | -3.7% | 1,585,900 |
| 2025/04/18 | 1,917 | 1,924.5 | 1,872 | 1,883 | -34.5 | -1.8% | 1,432,900 |
| 2025/04/17 | 1,851.5 | 1,922 | 1,838 | 1,917.5 | +65.5 | +3.5% | 1,760,700 |
| 2025/04/16 | 1,883.5 | 1,918 | 1,838 | 1,852 | -23.5 | -1.3% | 1,608,600 |
| 2025/04/15 | 1,930 | 1,935.5 | 1,875.5 | 1,875.5 | -34 | -1.8% | 2,228,600 |
| 2025/04/14 | 1,948.5 | 1,973 | 1,900.5 | 1,909.5 | -13 | -0.7% | 2,195,200 |
| 2025/04/11 | 1,909 | 1,944.5 | 1,904 | 1,922.5 | -139 | -6.7% | 2,630,200 |
| 2025/04/10 | 2,115.5 | 2,143 | 2,054 | 2,061.5 | +206 | +11.1% | 2,198,300 |
| 2025/04/09 | 1,941 | 1,947.5 | 1,855.5 | 1,855.5 | -162 | -8% | 2,329,600 |
| 2025/04/08 | 2,001 | 2,079 | 1,975.5 | 2,017.5 | +103 | +5.4% | 1,552,600 |
| 2025/04/07 | 1,915 | 1,966 | 1,860 | 1,914.5 | -213 | -10% | 2,070,100 |
| 2025/04/04 | 2,135.5 | 2,184.5 | 2,093 | 2,127.5 | -87 | -3.9% | 1,355,200 |
| 2025/04/03 | 2,202 | 2,235.5 | 2,187.5 | 2,214.5 | -119 | -5.1% | 1,917,600 |
| 2025/04/02 | 2,344.5 | 2,366 | 2,324.5 | 2,333.5 | -31 | -1.3% | 1,147,500 |
| 2025/04/01 | 2,425 | 2,433.5 | 2,364.5 | 2,364.5 | -22 | -0.9% | 1,141,700 |
| 2025/03/31 | 2,395.5 | 2,423.5 | 2,383.5 | 2,386.5 | -105.5 | -4.2% | 1,638,300 |
| 2025/03/28 | 2,476 | 2,495 | 2,471.5 | 2,492 | -21 | -0.8% | 1,377,900 |
| 2025/03/27 | 2,493 | 2,516 | 2,479 | 2,513 | -6.5 | -0.3% | 1,168,700 |
| 2025/03/26 | 2,508.5 | 2,543 | 2,508.5 | 2,519.5 | +11.5 | +0.5% | 982,700 |
| 2025/03/25 | 2,498.5 | 2,528.5 | 2,495 | 2,508 | +15 | +0.6% | 795,800 |
| 2025/03/24 | 2,493.5 | 2,503 | 2,475 | 2,493 | -12 | -0.5% | 649,700 |
| 2025/03/21 | 2,483 | 2,508.5 | 2,478.5 | 2,505 | -10.5 | -0.4% | 1,809,600 |
| 2025/03/19 | 2,495 | 2,529.5 | 2,491.5 | 2,515.5 | +26 | +1% | 733,600 |
| 2025/03/18 | 2,508 | 2,515 | 2,481.5 | 2,489.5 | +12 | +0.5% | 1,122,300 |
| 2025/03/17 | 2,493 | 2,502.5 | 2,474.5 | 2,477.5 | +12 | +0.5% | 777,800 |
| 2025/03/14 | 2,467 | 2,496 | 2,464.5 | 2,465.5 | ±0 | ±0% | 1,435,400 |
| 2025/03/13 | 2,470 | 2,501.5 | 2,455.5 | 2,465.5 | -15.5 | -0.6% | 1,191,500 |
| 2025/03/12 | 2,518 | 2,522.5 | 2,456.5 | 2,481 | -45.5 | -1.8% | 1,567,400 |
| 2025/03/11 | 2,449.5 | 2,530 | 2,449 | 2,526.5 | +27 | +1.1% | 1,354,600 |
| 2025/03/10 | 2,473 | 2,500 | 2,457.5 | 2,499.5 | +31.5 | +1.3% | 1,160,200 |
51～
100
件表示中 / 3754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 | 196,900円 | -3.2% | -24.7% | 3.76% | 15.39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 |
| リコー | 134,300円 | +1.3% | +17.0% | 2.98% | 13.64倍 | 0.74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 |
| ＫＯＫＵＳＡＩ | 312,600円 | +2.1% | -4.7% | 1.15% | 20.26倍 | 3.72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 |
| ヒロセ電 | 1,934,000円 | +0.8% | -13.5% | 2.53% | 23.37倍 | 1.77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 | 262,300円 | -0.2% | +0.4% | 3.81% | 12.11倍 | 0.96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
