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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 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 |
| 2016/05/23 | 1,878 | 1,887 | 1,842 | 1,880 | -3 | -0.2% | 1,340,100 |
| 2016/05/20 | 1,858 | 1,883 | 1,844 | 1,883 | +23 | +1.2% | 1,170,800 |
| 2016/05/19 | 1,887 | 1,888 | 1,848 | 1,860 | -12 | -0.6% | 1,843,600 |
| 2016/05/18 | 1,870 | 1,877 | 1,830 | 1,872 | -8 | -0.4% | 2,036,700 |
| 2016/05/17 | 1,857 | 1,883 | 1,844 | 1,880 | +47 | +2.6% | 1,566,100 |
| 2016/05/16 | 1,820 | 1,858 | 1,810 | 1,833 | +15 | +0.8% | 1,138,600 |
| 2016/05/13 | 1,873 | 1,875 | 1,812 | 1,818 | -46 | -2.5% | 2,200,600 |
| 2016/05/12 | 1,827 | 1,868 | 1,808 | 1,864 | +2 | +0.1% | 1,663,900 |
| 2016/05/11 | 1,855 | 1,897 | 1,850 | 1,862 | +28 | +1.5% | 2,255,800 |
| 2016/05/10 | 1,805 | 1,839 | 1,770 | 1,834 | +27 | +1.5% | 2,470,000 |
| 2016/05/09 | 1,794 | 1,840 | 1,785 | 1,807 | +30 | +1.7% | 2,062,800 |
| 2016/05/06 | 1,786 | 1,800 | 1,753 | 1,777 | +5 | +0.3% | 2,401,800 |
| 2016/05/02 | 1,726 | 1,772 | 1,725 | 1,772 | -74 | -4% | 4,271,100 |
| 2016/04/28 | 1,942 | 1,958 | 1,807 | 1,846 | -56 | -2.9% | 3,199,100 |
| 2016/04/27 | 1,926 | 1,933 | 1,841 | 1,902 | -41 | -2.1% | 4,070,400 |
| 2016/04/26 | 1,933 | 1,958 | 1,921 | 1,943 | +7 | +0.4% | 2,000,400 |
| 2016/04/25 | 1,925 | 1,946 | 1,905 | 1,936 | +5 | +0.3% | 1,345,000 |
| 2016/04/22 | 1,901 | 1,934 | 1,875 | 1,931 | +14 | +0.7% | 2,321,600 |
2251～
2300
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
