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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 1,614 | 1,642 | 1,605 | 1,636 | +16 | +1% | 1,224,700 |
| 2019/01/11 | 1,607 | 1,634 | 1,607 | 1,620 | +14 | +0.9% | 2,160,800 |
| 2019/01/10 | 1,608 | 1,614 | 1,583 | 1,606 | +2 | +0.1% | 1,399,100 |
| 2019/01/09 | 1,599 | 1,610 | 1,589 | 1,604 | +16 | +1% | 1,238,400 |
| 2019/01/08 | 1,603 | 1,608 | 1,574 | 1,588 | +25 | +1.6% | 1,729,700 |
| 2019/01/07 | 1,551 | 1,584 | 1,534 | 1,563 | +52 | +3.4% | 2,024,500 |
| 2019/01/04 | 1,508 | 1,524 | 1,480 | 1,511 | -37 | -2.4% | 2,069,200 |
| 2018/12/28 | 1,522 | 1,565 | 1,520 | 1,548 | +9 | +0.6% | 1,751,300 |
| 2018/12/27 | 1,531 | 1,554 | 1,528 | 1,539 | +41 | +2.7% | 2,407,700 |
| 2018/12/26 | 1,484 | 1,512 | 1,472 | 1,498 | +30 | +2% | 2,325,200 |
| 2018/12/25 | 1,480 | 1,486 | 1,465 | 1,468 | -52 | -3.4% | 2,950,200 |
| 2018/12/21 | 1,496 | 1,535 | 1,493 | 1,520 | -6 | -0.4% | 2,851,200 |
| 2018/12/20 | 1,546 | 1,552 | 1,513 | 1,526 | -41 | -2.6% | 2,784,800 |
| 2018/12/19 | 1,574 | 1,579 | 1,549 | 1,567 | -13 | -0.8% | 2,081,000 |
| 2018/12/18 | 1,571 | 1,588 | 1,561 | 1,580 | -7 | -0.4% | 1,674,000 |
| 2018/12/17 | 1,581 | 1,610 | 1,581 | 1,587 | +3 | +0.2% | 1,482,800 |
| 2018/12/14 | 1,598 | 1,617 | 1,577 | 1,584 | -32 | -2% | 3,157,600 |
| 2018/12/13 | 1,616 | 1,630 | 1,611 | 1,616 | +5 | +0.3% | 1,931,500 |
| 2018/12/12 | 1,607 | 1,624 | 1,594 | 1,611 | +12 | +0.8% | 1,961,800 |
| 2018/12/11 | 1,606 | 1,620 | 1,591 | 1,599 | -28 | -1.7% | 2,105,800 |
| 2018/12/10 | 1,640 | 1,641 | 1,614 | 1,627 | -46 | -2.7% | 2,328,700 |
| 2018/12/07 | 1,678 | 1,701 | 1,669 | 1,673 | -5 | -0.3% | 1,882,900 |
| 2018/12/06 | 1,695 | 1,695 | 1,653 | 1,678 | -33 | -1.9% | 2,667,400 |
| 2018/12/05 | 1,741 | 1,742 | 1,696 | 1,711 | -48 | -2.7% | 2,731,100 |
| 2018/12/04 | 1,796 | 1,807 | 1,756 | 1,759 | -48 | -2.7% | 2,403,400 |
| 2018/12/03 | 1,812 | 1,818 | 1,786 | 1,807 | +3 | +0.2% | 2,376,800 |
| 2018/11/30 | 1,870 | 1,882 | 1,785 | 1,804 | -109 | -5.7% | 6,075,300 |
| 2018/11/29 | 1,923 | 1,938 | 1,907 | 1,913 | ±0 | ±0% | 1,299,800 |
| 2018/11/28 | 1,893 | 1,917 | 1,893 | 1,913 | +27 | +1.4% | 1,885,600 |
| 2018/11/27 | 1,877 | 1,906 | 1,876 | 1,886 | +35 | +1.9% | 2,072,500 |
| 2018/11/26 | 1,836 | 1,853 | 1,831 | 1,851 | +3 | +0.2% | 1,624,100 |
| 2018/11/22 | 1,843 | 1,854 | 1,835 | 1,848 | +2 | +0.1% | 1,155,900 |
| 2018/11/21 | 1,852 | 1,857 | 1,822 | 1,846 | -6 | -0.3% | 1,628,600 |
| 2018/11/20 | 1,848 | 1,854 | 1,830 | 1,852 | -17 | -0.9% | 1,453,700 |
| 2018/11/19 | 1,853 | 1,869 | 1,850 | 1,869 | +16 | +0.9% | 1,318,300 |
| 2018/11/16 | 1,862 | 1,879 | 1,845 | 1,853 | -7 | -0.4% | 1,457,500 |
| 2018/11/15 | 1,838 | 1,860 | 1,838 | 1,860 | +7 | +0.4% | 819,400 |
| 2018/11/14 | 1,843 | 1,857 | 1,832 | 1,853 | +8 | +0.4% | 1,017,600 |
| 2018/11/13 | 1,834 | 1,846 | 1,809 | 1,845 | -21 | -1.1% | 2,012,400 |
| 2018/11/12 | 1,847 | 1,866 | 1,834 | 1,866 | +1 | +0.1% | 952,300 |
| 2018/11/09 | 1,874 | 1,892 | 1,862 | 1,865 | +5 | +0.3% | 1,306,700 |
| 2018/11/08 | 1,895 | 1,902 | 1,859 | 1,860 | -4 | -0.2% | 1,547,800 |
| 2018/11/07 | 1,880 | 1,901 | 1,857 | 1,864 | -6 | -0.3% | 1,456,100 |
| 2018/11/06 | 1,866 | 1,884 | 1,855 | 1,870 | +20 | +1.1% | 1,409,900 |
| 2018/11/05 | 1,843 | 1,857 | 1,817 | 1,850 | -8 | -0.4% | 1,560,400 |
| 2018/11/02 | 1,816 | 1,859 | 1,811 | 1,858 | +27 | +1.5% | 2,190,900 |
| 2018/11/01 | 1,830 | 1,870 | 1,823 | 1,831 | +7 | +0.4% | 2,365,300 |
| 2018/10/31 | 1,851 | 1,864 | 1,812 | 1,824 | -61 | -3.2% | 4,017,400 |
| 2018/10/30 | 1,847 | 1,886 | 1,835 | 1,885 | +2 | +0.1% | 5,056,800 |
| 2018/10/29 | 1,868 | 1,892 | 1,861 | 1,883 | +16 | +0.9% | 1,757,400 |
1601～
1650
件表示中 / 3755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 | 196,200円 | -3.2% | -24.7% | 3.77% | 15.34倍 | 0.79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 |
| ＫＯＫＵＳＡＩ | 319,800円 | +2.1% | -4.7% | 1.13% | 20.73倍 | 3.81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 |
| リコー | 133,200円 | +1.3% | +17.0% | 3.00% | 13.54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 |
| ヒロセ電 | 1,871,000円 | +0.8% | -13.5% | 2.62% | 22.61倍 | 1.71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 | 258,000円 | -0.2% | +0.4% | 3.88% | 11.91倍 | 0.95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
