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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 1,773 | 1,795 | 1,754 | 1,763 | -37 | -2.1% | 1,869,000 |
| 2016/08/01 | 1,782 | 1,820 | 1,776 | 1,800 | -34 | -1.9% | 2,552,000 |
| 2016/07/29 | 1,765 | 1,836 | 1,724 | 1,834 | -32 | -1.7% | 5,714,400 |
| 2016/07/28 | 1,849 | 1,875 | 1,834 | 1,866 | -23 | -1.2% | 1,784,300 |
| 2016/07/27 | 1,877 | 1,902 | 1,869 | 1,889 | +32 | +1.7% | 2,155,000 |
| 2016/07/26 | 1,866 | 1,872 | 1,837 | 1,857 | -14 | -0.7% | 2,181,600 |
| 2016/07/25 | 1,872 | 1,919 | 1,869 | 1,871 | +15 | +0.8% | 1,945,500 |
| 2016/07/22 | 1,836 | 1,876 | 1,830 | 1,856 | -4 | -0.2% | 1,600,100 |
| 2016/07/21 | 1,848 | 1,890 | 1,841 | 1,860 | +32 | +1.8% | 2,516,300 |
| 2016/07/20 | 1,818 | 1,838 | 1,807 | 1,828 | +3 | +0.2% | 1,959,600 |
| 2016/07/19 | 1,815 | 1,846 | 1,807 | 1,825 | +22 | +1.2% | 2,893,800 |
| 2016/07/15 | 1,816 | 1,832 | 1,799 | 1,803 | +2 | +0.1% | 3,389,400 |
| 2016/07/14 | 1,764 | 1,809 | 1,752 | 1,801 | +57 | +3.3% | 2,496,500 |
| 2016/07/13 | 1,750 | 1,773 | 1,742 | 1,744 | +44 | +2.6% | 3,282,600 |
| 2016/07/12 | 1,685 | 1,717 | 1,667 | 1,700 | +61 | +3.7% | 2,718,300 |
| 2016/07/11 | 1,615 | 1,658 | 1,597 | 1,639 | +90 | +5.8% | 2,395,500 |
| 2016/07/08 | 1,553 | 1,594 | 1,547 | 1,549 | -4 | -0.3% | 1,859,700 |
| 2016/07/07 | 1,573 | 1,580 | 1,543 | 1,553 | -35 | -2.2% | 1,951,000 |
| 2016/07/06 | 1,600 | 1,600 | 1,551 | 1,588 | -42 | -2.6% | 3,278,300 |
| 2016/07/05 | 1,635 | 1,646 | 1,614 | 1,630 | -14 | -0.9% | 1,247,500 |
| 2016/07/04 | 1,645 | 1,660 | 1,621 | 1,644 | +4 | +0.2% | 1,518,900 |
| 2016/07/01 | 1,657 | 1,668 | 1,632 | 1,640 | +7 | +0.4% | 1,537,500 |
| 2016/06/30 | 1,682 | 1,688 | 1,614 | 1,633 | -22 | -1.3% | 3,282,500 |
| 2016/06/29 | 1,638 | 1,662 | 1,619 | 1,655 | +34 | +2.1% | 2,333,600 |
| 2016/06/28 | 1,600 | 1,639 | 1,574 | 1,621 | -17 | -1% | 2,744,100 |
| 2016/06/27 | 1,720 | 1,723 | 1,616 | 1,638 | -64 | -3.8% | 2,778,400 |
| 2016/06/24 | 1,900 | 1,911 | 1,675 | 1,702 | -175 | -9.3% | 4,259,800 |
| 2016/06/23 | 1,846 | 1,884 | 1,830 | 1,877 | +23 | +1.2% | 1,593,300 |
| 2016/06/22 | 1,857 | 1,860 | 1,821 | 1,854 | -14 | -0.7% | 2,031,100 |
| 2016/06/21 | 1,820 | 1,874 | 1,802 | 1,868 | +48 | +2.6% | 2,124,100 |
| 2016/06/20 | 1,780 | 1,831 | 1,780 | 1,820 | +70 | +4% | 2,439,800 |
| 2016/06/17 | 1,738 | 1,763 | 1,732 | 1,750 | +34 | +2% | 2,250,100 |
| 2016/06/16 | 1,772 | 1,773 | 1,709 | 1,716 | -58 | -3.3% | 2,153,900 |
| 2016/06/15 | 1,722 | 1,793 | 1,713 | 1,774 | +28 | +1.6% | 2,429,300 |
| 2016/06/14 | 1,800 | 1,803 | 1,721 | 1,746 | -86 | -4.7% | 3,383,200 |
| 2016/06/13 | 1,836 | 1,846 | 1,822 | 1,832 | -52 | -2.8% | 2,629,600 |
| 2016/06/10 | 1,874 | 1,885 | 1,853 | 1,884 | +10 | +0.5% | 1,727,600 |
| 2016/06/09 | 1,884 | 1,890 | 1,856 | 1,874 | -17 | -0.9% | 1,823,700 |
| 2016/06/08 | 1,878 | 1,894 | 1,858 | 1,891 | +13 | +0.7% | 1,563,600 |
| 2016/06/07 | 1,868 | 1,881 | 1,844 | 1,878 | +7 | +0.4% | 2,157,800 |
| 2016/06/06 | 1,857 | 1,873 | 1,834 | 1,871 | -20 | -1.1% | 1,731,100 |
| 2016/06/03 | 1,911 | 1,917 | 1,873 | 1,891 | -20 | -1% | 1,631,800 |
| 2016/06/02 | 1,939 | 1,948 | 1,904 | 1,911 | -49 | -2.5% | 2,109,600 |
| 2016/06/01 | 1,984 | 1,984 | 1,946 | 1,960 | -36 | -1.8% | 2,745,500 |
| 2016/05/31 | 1,979 | 2,001 | 1,967 | 1,996 | +13 | +0.7% | 1,703,000 |
| 2016/05/30 | 1,974 | 1,983 | 1,959 | 1,983 | +29 | +1.5% | 868,500 |
| 2016/05/27 | 1,929 | 1,959 | 1,921 | 1,954 | +38 | +2% | 1,466,000 |
| 2016/05/26 | 1,949 | 1,964 | 1,906 | 1,916 | -6 | -0.3% | 1,566,900 |
| 2016/05/25 | 1,897 | 1,926 | 1,886 | 1,922 | +53 | +2.8% | 1,457,500 |
| 2016/05/24 | 1,867 | 1,884 | 1,859 | 1,869 | -11 | -0.6% | 979,000 |
2201～
2250
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 | 192,400円 | -3.2% | -24.7% | 3.85% | 15.04倍 | 0.77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 | 325,200円 | +2.1% | -4.7% | 1.11% | 21.08倍 | 3.87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 | 132,700円 | +1.3% | +17.0% | 3.01% | 13.48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 | 1,904,000円 | +0.8% | -13.5% | 2.57% | 23.01倍 | 1.74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 | 257,700円 | -0.2% | +0.4% | 3.88% | 11.90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
