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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/10/26 | 1,870 | 1,878 | 1,848 | 1,867 | +21 | +1.1% | 2,057,100 |
| 2018/10/25 | 1,850 | 1,874 | 1,829 | 1,846 | -56 | -2.9% | 2,116,000 |
| 2018/10/24 | 1,912 | 1,920 | 1,885 | 1,902 | +10 | +0.5% | 1,856,400 |
| 2018/10/23 | 1,930 | 1,941 | 1,883 | 1,892 | -48 | -2.5% | 2,213,000 |
| 2018/10/22 | 1,919 | 1,951 | 1,888 | 1,940 | +42 | +2.2% | 2,054,800 |
| 2018/10/19 | 1,880 | 1,901 | 1,875 | 1,898 | -13 | -0.7% | 1,398,300 |
| 2018/10/18 | 1,929 | 1,943 | 1,909 | 1,911 | -14 | -0.7% | 1,369,600 |
| 2018/10/17 | 1,918 | 1,933 | 1,903 | 1,925 | +30 | +1.6% | 1,673,900 |
| 2018/10/16 | 1,858 | 1,896 | 1,854 | 1,895 | +35 | +1.9% | 1,808,900 |
| 2018/10/15 | 1,851 | 1,877 | 1,835 | 1,860 | ±0 | ±0% | 1,989,900 |
| 2018/10/12 | 1,808 | 1,867 | 1,807 | 1,860 | +15 | +0.8% | 3,083,600 |
| 2018/10/11 | 1,831 | 1,847 | 1,819 | 1,845 | -46 | -2.4% | 2,676,000 |
| 2018/10/10 | 1,916 | 1,920 | 1,879 | 1,891 | -11 | -0.6% | 2,109,200 |
| 2018/10/09 | 1,934 | 1,937 | 1,890 | 1,902 | -41 | -2.1% | 2,329,300 |
| 2018/10/05 | 1,938 | 1,952 | 1,932 | 1,943 | -11 | -0.6% | 1,637,000 |
| 2018/10/04 | 1,940 | 1,968 | 1,935 | 1,954 | +20 | +1% | 1,943,100 |
| 2018/10/03 | 1,949 | 1,951 | 1,930 | 1,934 | -23 | -1.2% | 1,654,300 |
| 2018/10/02 | 1,952 | 1,972 | 1,944 | 1,957 | +15 | +0.8% | 2,614,000 |
1651～
1700
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 | 148,650円 | -1.1% | +0.1% | 1.75% | 24.21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 | 224,650円 | -4.0% | -16.6% | 2.49% | 27.82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
