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 |
---|---|---|---|---|---|---|---|
2023/12/12 | 2,127.5 | 2,127.5 | 2,094 | 2,104 | -9.5 | -0.4% | 964,600 |
2023/12/11 | 2,113.5 | 2,119.5 | 2,093.5 | 2,113.5 | +33.5 | +1.6% | 878,900 |
2023/12/08 | 2,095 | 2,095 | 2,059 | 2,080 | -48.5 | -2.3% | 2,279,700 |
2023/12/07 | 2,140.5 | 2,169.5 | 2,128 | 2,128.5 | -31 | -1.4% | 1,243,400 |
2023/12/06 | 2,133 | 2,159.5 | 2,125 | 2,159.5 | +34 | +1.6% | 1,143,200 |
2023/12/05 | 2,123.5 | 2,141.5 | 2,110.5 | 2,125.5 | -19.5 | -0.9% | 1,391,700 |
2023/12/04 | 2,153 | 2,162 | 2,134 | 2,145 | -23 | -1.1% | 853,200 |
2023/12/01 | 2,200 | 2,209 | 2,162 | 2,168 | -30 | -1.4% | 905,300 |
2023/11/30 | 2,148 | 2,205 | 2,137.5 | 2,198 | +43 | +2% | 2,653,200 |
2023/11/29 | 2,121.5 | 2,166.5 | 2,120 | 2,155 | +23 | +1.1% | 1,091,800 |
2023/11/28 | 2,142 | 2,150 | 2,121.5 | 2,132 | +5.5 | +0.3% | 945,000 |
2023/11/27 | 2,176.5 | 2,180.5 | 2,118.5 | 2,126.5 | -42 | -1.9% | 929,500 |
2023/11/24 | 2,135 | 2,180 | 2,130 | 2,168.5 | +29.5 | +1.4% | 1,111,200 |
2023/11/22 | 2,121 | 2,149 | 2,119 | 2,139 | -10.5 | -0.5% | 718,600 |
2023/11/21 | 2,153 | 2,163 | 2,128 | 2,149.5 | -3 | -0.1% | 1,116,200 |
2023/11/20 | 2,172.5 | 2,201 | 2,152 | 2,152.5 | -28 | -1.3% | 748,300 |
2023/11/17 | 2,181 | 2,188.5 | 2,158.5 | 2,180.5 | +8 | +0.4% | 933,400 |
2023/11/16 | 2,226 | 2,233 | 2,160.5 | 2,172.5 | -61 | -2.7% | 1,426,800 |
2023/11/15 | 2,196 | 2,248 | 2,193 | 2,233.5 | +55 | +2.5% | 1,553,500 |
2023/11/14 | 2,175 | 2,192.5 | 2,170.5 | 2,178.5 | +15 | +0.7% | 842,000 |
2023/11/13 | 2,169.5 | 2,181 | 2,155.5 | 2,163.5 | +4 | +0.2% | 656,800 |
2023/11/10 | 2,141.5 | 2,168 | 2,124 | 2,159.5 | +12.5 | +0.6% | 1,287,000 |
2023/11/09 | 2,143.5 | 2,159.5 | 2,111.5 | 2,147 | +20 | +0.9% | 1,369,000 |
2023/11/08 | 2,150.5 | 2,170 | 2,115 | 2,127 | -5 | -0.2% | 1,215,800 |
2023/11/07 | 2,153.5 | 2,158.5 | 2,124.5 | 2,132 | -21.5 | -1% | 1,248,400 |
2023/11/06 | 2,114 | 2,154.5 | 2,093.5 | 2,153.5 | +73.5 | +3.5% | 1,753,700 |
2023/11/02 | 2,108.5 | 2,120.5 | 2,070 | 2,080 | +11 | +0.5% | 1,422,400 |
2023/11/01 | 2,098 | 2,116 | 2,058 | 2,069 | -7.5 | -0.4% | 1,689,100 |
2023/10/31 | 2,050 | 2,078 | 2,033.5 | 2,076.5 | +27 | +1.3% | 2,305,700 |
2023/10/30 | 2,074.5 | 2,074.5 | 1,986.5 | 2,049.5 | -175 | -7.9% | 4,229,200 |
2023/10/27 | 2,196 | 2,249 | 2,168 | 2,224.5 | +32.5 | +1.5% | 2,883,600 |
2023/10/26 | 2,209 | 2,212.5 | 2,184 | 2,192 | -18.5 | -0.8% | 1,659,000 |
2023/10/25 | 2,242 | 2,262 | 2,206 | 2,210.5 | -33.5 | -1.5% | 1,965,800 |
2023/10/24 | 2,245 | 2,266 | 2,204 | 2,244 | -10 | -0.4% | 1,106,000 |
2023/10/23 | 2,292 | 2,294 | 2,245 | 2,254 | -55 | -2.4% | 1,199,100 |
2023/10/20 | 2,318 | 2,338 | 2,305.5 | 2,309 | -26 | -1.1% | 1,081,200 |
2023/10/19 | 2,285 | 2,342.5 | 2,276.5 | 2,335 | +9 | +0.4% | 1,459,800 |
2023/10/18 | 2,331 | 2,340.5 | 2,299.5 | 2,326 | -0.5 | ±0% | 882,600 |
2023/10/17 | 2,335.5 | 2,342 | 2,301.5 | 2,326.5 | +20.5 | +0.9% | 776,600 |
2023/10/16 | 2,329.5 | 2,337.5 | 2,301 | 2,306 | -38 | -1.6% | 1,147,800 |
2023/10/13 | 2,326.5 | 2,359 | 2,319.5 | 2,344 | -22 | -0.9% | 1,532,600 |
2023/10/12 | 2,359 | 2,374.5 | 2,350 | 2,366 | +18.5 | +0.8% | 1,569,400 |
2023/10/11 | 2,342 | 2,364.5 | 2,334 | 2,347.5 | -8 | -0.3% | 1,056,200 |
2023/10/10 | 2,298 | 2,374.5 | 2,297.5 | 2,355.5 | +75.5 | +3.3% | 1,239,600 |
2023/10/06 | 2,273.5 | 2,328 | 2,273.5 | 2,280 | -19 | -0.8% | 1,006,500 |
2023/10/05 | 2,223 | 2,303 | 2,207.5 | 2,299 | +68 | +3% | 1,636,500 |
2023/10/04 | 2,229 | 2,267 | 2,222 | 2,231 | -58.5 | -2.6% | 1,544,300 |
2023/10/03 | 2,329.5 | 2,331 | 2,279.5 | 2,289.5 | -47.5 | -2% | 1,446,600 |
2023/10/02 | 2,378 | 2,398 | 2,337 | 2,337 | -12.5 | -0.5% | 1,035,100 |
2023/09/29 | 2,380 | 2,393.5 | 2,330 | 2,349.5 | -22 | -0.9% | 2,224,600 |
101~
150
件表示中 / 3454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 | 249,000円 | +1.2% | -3.0% | 2.97% | 17.21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 | 567,800円 | +0.8% | -39.9% | 1.83% | 131.53倍 | 1.42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 | 391,600円 | +4.2% | -10.8% | 1.48% | 20.79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 | 387,000円 | +20.3% | +47.9% | 0.83% | 31.08倍 | 4.81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 | 536,300円 | -4.7% | -33.2% | 1.42% | 28.25倍 | 2.51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