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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 1,849 | 1,849 | 1,806 | 1,836 | -26 | -1.4% | 2,485,100 |
| 2015/12/18 | 1,908 | 1,917 | 1,855 | 1,862 | -57 | -3% | 3,018,400 |
| 2015/12/17 | 1,936 | 1,959 | 1,910 | 1,919 | +19 | +1% | 2,274,800 |
| 2015/12/16 | 1,912 | 1,922 | 1,886 | 1,900 | +7 | +0.4% | 2,036,600 |
| 2015/12/15 | 1,936 | 1,940 | 1,885 | 1,893 | -42 | -2.2% | 2,296,400 |
| 2015/12/14 | 1,964 | 1,979 | 1,912 | 1,935 | -34 | -1.7% | 2,888,300 |
| 2015/12/11 | 1,970 | 1,983 | 1,963 | 1,969 | +23 | +1.2% | 2,093,500 |
| 2015/12/10 | 1,951 | 1,957 | 1,920 | 1,946 | -26 | -1.3% | 1,887,900 |
| 2015/12/09 | 2,001 | 2,006 | 1,964 | 1,972 | -38 | -1.9% | 2,433,500 |
| 2015/12/08 | 2,011 | 2,021 | 1,987 | 2,010 | +19 | +1% | 3,184,700 |
| 2015/12/07 | 1,993 | 2,008 | 1,990 | 1,991 | +15 | +0.8% | 1,785,200 |
| 2015/12/04 | 1,952 | 1,986 | 1,946 | 1,976 | -3 | -0.2% | 2,700,400 |
| 2015/12/03 | 1,963 | 1,990 | 1,952 | 1,979 | +5 | +0.3% | 2,155,600 |
| 2015/12/02 | 1,980 | 2,004 | 1,968 | 1,974 | +10 | +0.5% | 2,033,000 |
| 2015/12/01 | 1,917 | 1,973 | 1,917 | 1,964 | +25 | +1.3% | 1,894,100 |
| 2015/11/30 | 1,917 | 1,941 | 1,902 | 1,939 | +19 | +1% | 2,677,200 |
| 2015/11/27 | 1,915 | 1,931 | 1,908 | 1,920 | +5 | +0.3% | 1,689,000 |
| 2015/11/26 | 1,915 | 1,924 | 1,907 | 1,915 | +15 | +0.8% | 1,761,500 |
| 2015/11/25 | 1,879 | 1,927 | 1,878 | 1,900 | +27 | +1.4% | 2,128,600 |
| 2015/11/24 | 1,865 | 1,883 | 1,843 | 1,873 | -11 | -0.6% | 1,677,400 |
| 2015/11/20 | 1,885 | 1,891 | 1,866 | 1,884 | ±0 | ±0% | 2,129,600 |
| 2015/11/19 | 1,904 | 1,905 | 1,870 | 1,884 | -4 | -0.2% | 2,197,100 |
| 2015/11/18 | 1,900 | 1,917 | 1,880 | 1,888 | -6 | -0.3% | 1,990,700 |
| 2015/11/17 | 1,900 | 1,935 | 1,885 | 1,894 | -8 | -0.4% | 2,598,900 |
| 2015/11/16 | 1,876 | 1,902 | 1,873 | 1,902 | -18 | -0.9% | 1,314,600 |
| 2015/11/13 | 1,920 | 1,934 | 1,904 | 1,920 | -20 | -1% | 1,659,100 |
| 2015/11/12 | 1,933 | 1,957 | 1,924 | 1,940 | +6 | +0.3% | 1,291,100 |
| 2015/11/11 | 1,933 | 1,940 | 1,906 | 1,934 | -11 | -0.6% | 1,382,500 |
| 2015/11/10 | 1,919 | 1,966 | 1,913 | 1,945 | +15 | +0.8% | 2,029,500 |
| 2015/11/09 | 1,885 | 1,935 | 1,885 | 1,930 | +57 | +3% | 2,268,600 |
| 2015/11/06 | 1,868 | 1,885 | 1,857 | 1,873 | +12 | +0.6% | 1,431,100 |
| 2015/11/05 | 1,860 | 1,880 | 1,848 | 1,861 | +5 | +0.3% | 1,778,500 |
| 2015/11/04 | 1,888 | 1,888 | 1,856 | 1,856 | +3 | +0.2% | 1,826,000 |
| 2015/11/02 | 1,822 | 1,858 | 1,804 | 1,853 | -4 | -0.2% | 2,511,800 |
| 2015/10/30 | 1,900 | 1,919 | 1,822 | 1,857 | -195 | -9.5% | 8,705,400 |
| 2015/10/29 | 2,031 | 2,074 | 2,022 | 2,052 | +26 | +1.3% | 3,801,200 |
| 2015/10/28 | 2,048 | 2,048 | 1,995 | 2,026 | -35 | -1.7% | 3,290,600 |
| 2015/10/27 | 2,104 | 2,122 | 2,027 | 2,061 | -56 | -2.6% | 3,294,400 |
| 2015/10/26 | 2,101 | 2,143 | 2,101 | 2,117 | +26 | +1.2% | 1,855,300 |
| 2015/10/23 | 2,085 | 2,128 | 2,078 | 2,091 | +78 | +3.9% | 4,163,500 |
| 2015/10/22 | 1,981 | 2,017 | 1,978 | 2,013 | +8 | +0.4% | 1,120,700 |
| 2015/10/21 | 1,930 | 2,017 | 1,928 | 2,005 | +66 | +3.4% | 1,957,400 |
| 2015/10/20 | 1,916 | 1,956 | 1,909 | 1,939 | +22 | +1.1% | 1,299,900 |
| 2015/10/19 | 1,959 | 1,968 | 1,905 | 1,917 | -42 | -2.1% | 1,489,100 |
| 2015/10/16 | 1,951 | 1,964 | 1,915 | 1,959 | +2 | +0.1% | 1,492,400 |
| 2015/10/15 | 1,911 | 1,970 | 1,905 | 1,957 | +25 | +1.3% | 1,869,400 |
| 2015/10/14 | 1,930 | 1,955 | 1,925 | 1,932 | -12 | -0.6% | 2,334,000 |
| 2015/10/13 | 1,965 | 1,976 | 1,931 | 1,944 | -28 | -1.4% | 1,752,500 |
| 2015/10/09 | 1,950 | 1,985 | 1,945 | 1,972 | +55 | +2.9% | 2,536,200 |
| 2015/10/08 | 1,866 | 1,937 | 1,865 | 1,917 | +65 | +3.5% | 3,084,200 |
2351～
2400
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
