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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/15 | 2,559 | 2,605.5 | 2,545.5 | 2,591 | +32 | +1.3% | 1,025,600 |
| 2024/08/14 | 2,550 | 2,576.5 | 2,528 | 2,559 | +14.5 | +0.6% | 785,000 |
| 2024/08/13 | 2,492 | 2,551 | 2,486.5 | 2,544.5 | +76.5 | +3.1% | 1,316,500 |
| 2024/08/09 | 2,464 | 2,521.5 | 2,426.5 | 2,468 | +38 | +1.6% | 1,902,000 |
| 2024/08/08 | 2,361.5 | 2,470 | 2,346 | 2,430 | +18.5 | +0.8% | 1,298,400 |
| 2024/08/07 | 2,300 | 2,470.5 | 2,293 | 2,411.5 | +25 | +1% | 1,979,700 |
| 2024/08/06 | 2,313.5 | 2,454 | 2,269.5 | 2,386.5 | +223 | +10.3% | 2,473,600 |
| 2024/08/05 | 2,428.5 | 2,428.5 | 2,153.5 | 2,163.5 | -336 | -13.4% | 2,538,500 |
| 2024/08/02 | 2,402.5 | 2,500.5 | 2,402.5 | 2,499.5 | -47 | -1.8% | 2,146,200 |
| 2024/08/01 | 2,658 | 2,668 | 2,511 | 2,546.5 | -84 | -3.2% | 2,535,000 |
| 2024/07/31 | 2,593 | 2,650.5 | 2,593 | 2,630.5 | +37.5 | +1.4% | 1,581,100 |
| 2024/07/30 | 2,583 | 2,607 | 2,561 | 2,593 | +4 | +0.2% | 888,500 |
| 2024/07/29 | 2,603.5 | 2,644 | 2,589 | 2,589 | +26 | +1% | 1,101,700 |
| 2024/07/26 | 2,571 | 2,608 | 2,560.5 | 2,563 | +21.5 | +0.8% | 1,611,600 |
| 2024/07/25 | 2,580 | 2,582.5 | 2,541.5 | 2,541.5 | -88.5 | -3.4% | 1,222,500 |
201～
250
件表示中 / 3754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 | 196,900円 | -3.2% | -24.7% | 3.76% | 15.39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 |
| リコー | 134,300円 | +1.3% | +17.0% | 2.98% | 13.64倍 | 0.74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 |
| ＫＯＫＵＳＡＩ | 312,600円 | +2.1% | -4.7% | 1.15% | 20.26倍 | 3.72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 |
| ヒロセ電 | 1,934,000円 | +0.8% | -13.5% | 2.53% | 23.37倍 | 1.77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 | 262,300円 | -0.2% | +0.4% | 3.81% | 12.11倍 | 0.96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
