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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 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 |
| 2015/10/07 | 1,809 | 1,867 | 1,809 | 1,852 | +51 | +2.8% | 2,171,000 |
| 2015/10/06 | 1,813 | 1,828 | 1,798 | 1,801 | +14 | +0.8% | 1,557,300 |
| 2015/10/05 | 1,775 | 1,802 | 1,770 | 1,787 | +31 | +1.8% | 1,419,100 |
| 2015/10/02 | 1,739 | 1,779 | 1,712 | 1,756 | +16 | +0.9% | 1,618,300 |
| 2015/10/01 | 1,692 | 1,756 | 1,681 | 1,740 | +53 | +3.1% | 2,432,200 |
| 2015/09/30 | 1,683 | 1,727 | 1,672 | 1,687 | +49 | +3% | 2,862,700 |
| 2015/09/29 | 1,724 | 1,724 | 1,634 | 1,638 | -126 | -7.1% | 3,393,400 |
| 2015/09/28 | 1,809 | 1,826 | 1,752 | 1,764 | -48 | -2.6% | 1,680,900 |
| 2015/09/25 | 1,812 | 1,815 | 1,767 | 1,812 | +4 | +0.2% | 2,069,400 |
| 2015/09/24 | 1,894 | 1,917 | 1,791 | 1,808 | -97 | -5.1% | 3,536,800 |
| 2015/09/18 | 1,918 | 1,936 | 1,874 | 1,905 | -24 | -1.2% | 2,186,500 |
| 2015/09/17 | 1,909 | 1,962 | 1,906 | 1,929 | +60 | +3.2% | 2,630,600 |
| 2015/09/16 | 1,863 | 1,898 | 1,856 | 1,869 | +16 | +0.9% | 1,798,900 |
| 2015/09/15 | 1,871 | 1,905 | 1,845 | 1,853 | -13 | -0.7% | 2,636,500 |
| 2015/09/14 | 1,911 | 1,927 | 1,860 | 1,866 | -34 | -1.8% | 2,161,900 |
| 2015/09/11 | 1,988 | 1,988 | 1,896 | 1,900 | -8 | -0.4% | 3,570,400 |
| 2015/09/10 | 1,891 | 1,917 | 1,887 | 1,908 | -4 | -0.2% | 2,163,300 |
| 2015/09/09 | 1,898 | 1,938 | 1,885 | 1,912 | +77 | +4.2% | 2,657,600 |
2401～
2450
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
