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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 2,786 | 2,801 | 2,750.5 | 2,793.5 | +28 | +1% | 682,800 |
| 2024/10/28 | 2,748.5 | 2,783 | 2,735.5 | 2,765.5 | +20 | +0.7% | 941,400 |
| 2024/10/25 | 2,771.5 | 2,781.5 | 2,736 | 2,745.5 | -48 | -1.7% | 740,300 |
| 2024/10/24 | 2,789 | 2,823.5 | 2,744.5 | 2,793.5 | +4.5 | +0.2% | 1,010,200 |
| 2024/10/23 | 2,842.5 | 2,848 | 2,775 | 2,789 | -60 | -2.1% | 1,086,500 |
| 2024/10/22 | 2,819 | 2,849 | 2,805.5 | 2,849 | +58 | +2.1% | 1,337,800 |
| 2024/10/21 | 2,806 | 2,817 | 2,788 | 2,791 | -21 | -0.7% | 902,000 |
| 2024/10/18 | 2,803 | 2,840 | 2,802.5 | 2,812 | +42.5 | +1.5% | 1,015,700 |
| 2024/10/17 | 2,776.5 | 2,792 | 2,755.5 | 2,769.5 | -7 | -0.3% | 1,223,200 |
| 2024/10/16 | 2,750 | 2,792.5 | 2,742.5 | 2,776.5 | -4 | -0.1% | 965,100 |
| 2024/10/15 | 2,788.5 | 2,801.5 | 2,765.5 | 2,780.5 | -5 | -0.2% | 1,102,900 |
| 2024/10/11 | 2,820 | 2,825 | 2,768 | 2,785.5 | -38 | -1.3% | 1,451,800 |
| 2024/10/10 | 2,850 | 2,862.5 | 2,820 | 2,823.5 | +4 | +0.1% | 814,800 |
| 2024/10/09 | 2,880 | 2,893 | 2,819.5 | 2,819.5 | -24.5 | -0.9% | 880,100 |
| 2024/10/08 | 2,827.5 | 2,866.5 | 2,827.5 | 2,844 | +20 | +0.7% | 1,230,200 |
| 2024/10/07 | 2,806 | 2,842 | 2,797 | 2,824 | +64 | +2.3% | 1,150,700 |
| 2024/10/04 | 2,702 | 2,765 | 2,702 | 2,760 | +61.5 | +2.3% | 850,200 |
| 2024/10/03 | 2,740 | 2,750 | 2,698.5 | 2,698.5 | +58.5 | +2.2% | 771,200 |
| 2024/10/02 | 2,607 | 2,665.5 | 2,606 | 2,640 | -11.5 | -0.4% | 1,022,500 |
| 2024/10/01 | 2,640 | 2,659 | 2,606.5 | 2,651.5 | +12 | +0.5% | 1,057,800 |
| 2024/09/30 | 2,648.5 | 2,697.5 | 2,597.5 | 2,639.5 | -159 | -5.7% | 1,508,600 |
| 2024/09/27 | 2,785.5 | 2,799.5 | 2,739 | 2,798.5 | +26 | +0.9% | 1,283,800 |
| 2024/09/26 | 2,732 | 2,772.5 | 2,718.5 | 2,772.5 | +73.5 | +2.7% | 1,257,400 |
| 2024/09/25 | 2,690.5 | 2,715 | 2,667 | 2,699 | +8.5 | +0.3% | 758,300 |
| 2024/09/24 | 2,723.5 | 2,745 | 2,683 | 2,690.5 | +2 | +0.1% | 968,600 |
| 2024/09/20 | 2,697.5 | 2,703.5 | 2,676.5 | 2,688.5 | +54.5 | +2.1% | 1,941,200 |
| 2024/09/19 | 2,621 | 2,651.5 | 2,607.5 | 2,634 | +63 | +2.5% | 1,216,600 |
| 2024/09/18 | 2,608.5 | 2,630.5 | 2,568.5 | 2,571 | +5.5 | +0.2% | 859,600 |
| 2024/09/17 | 2,578 | 2,590 | 2,546.5 | 2,565.5 | +8 | +0.3% | 1,051,700 |
| 2024/09/13 | 2,600 | 2,600 | 2,547.5 | 2,557.5 | -42.5 | -1.6% | 1,306,400 |
| 2024/09/12 | 2,600 | 2,617.5 | 2,570 | 2,600 | +56.5 | +2.2% | 979,800 |
| 2024/09/11 | 2,580.5 | 2,580.5 | 2,518 | 2,543.5 | -45.5 | -1.8% | 1,113,100 |
| 2024/09/10 | 2,604.5 | 2,630 | 2,587 | 2,589 | -15.5 | -0.6% | 956,900 |
| 2024/09/09 | 2,590 | 2,605.5 | 2,551.5 | 2,604.5 | -29 | -1.1% | 849,900 |
| 2024/09/06 | 2,660 | 2,670 | 2,624 | 2,633.5 | -8.5 | -0.3% | 865,400 |
| 2024/09/05 | 2,589.5 | 2,673 | 2,580.5 | 2,642 | -16.5 | -0.6% | 955,500 |
| 2024/09/04 | 2,654 | 2,688 | 2,636.5 | 2,658.5 | -105.5 | -3.8% | 1,139,500 |
| 2024/09/03 | 2,761 | 2,807 | 2,745 | 2,764 | +24.5 | +0.9% | 808,800 |
| 2024/09/02 | 2,733 | 2,757 | 2,700.5 | 2,739.5 | +29 | +1.1% | 637,200 |
| 2024/08/30 | 2,700 | 2,724 | 2,678 | 2,710.5 | +10.5 | +0.4% | 970,700 |
| 2024/08/29 | 2,695 | 2,710 | 2,677 | 2,700 | +4 | +0.1% | 580,600 |
| 2024/08/28 | 2,694 | 2,704.5 | 2,671.5 | 2,696 | +2 | +0.1% | 622,700 |
| 2024/08/27 | 2,656 | 2,708 | 2,656 | 2,694 | +38 | +1.4% | 600,000 |
| 2024/08/26 | 2,654 | 2,669.5 | 2,633.5 | 2,656 | -44.5 | -1.6% | 746,300 |
| 2024/08/23 | 2,655 | 2,701.5 | 2,653.5 | 2,700.5 | +57.5 | +2.2% | 681,400 |
| 2024/08/22 | 2,648 | 2,656 | 2,621 | 2,643 | +8 | +0.3% | 776,000 |
| 2024/08/21 | 2,612.5 | 2,658.5 | 2,596.5 | 2,635 | -15 | -0.6% | 868,600 |
| 2024/08/20 | 2,623 | 2,675 | 2,617 | 2,650 | +51 | +2% | 1,024,700 |
| 2024/08/19 | 2,629 | 2,649.5 | 2,591 | 2,599 | -38 | -1.4% | 838,200 |
| 2024/08/16 | 2,641 | 2,653.5 | 2,613 | 2,637 | +46 | +1.8% | 813,800 |
151～
200
件表示中 / 3719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 | 185,700円 | -3.2% | -24.7% | 3.98% | 14.51倍 | 0.74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 | 323,200円 | +2.1% | -4.7% | 1.11% | 20.92倍 | 3.84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 | 130,600円 | +1.3% | +17.0% | 3.06% | 13.27倍 | 0.72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 |
| ローム | 170,900円 | -1.9% | - | 2.93% | 94.21倍 | 0.74倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| アズビル | 126,900円 | -1.1% | +0.1% | 2.05% | 21.08倍 | 2.76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 |
市場注目の銘柄
チャート関連のコラム
