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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 2,185 | 2,205 | 2,171 | 2,189 | -1 | ±0% | 2,274,400 |
| 2015/04/13 | 2,185 | 2,193 | 2,172 | 2,190 | +13 | +0.6% | 1,936,400 |
| 2015/04/10 | 2,164 | 2,197 | 2,151 | 2,177 | +20 | +0.9% | 2,528,600 |
| 2015/04/09 | 2,161 | 2,174 | 2,138 | 2,157 | -7 | -0.3% | 2,287,800 |
| 2015/04/08 | 2,202 | 2,225 | 2,157 | 2,164 | -17 | -0.8% | 2,906,700 |
| 2015/04/07 | 2,150 | 2,205 | 2,149 | 2,181 | +48 | +2.3% | 3,009,900 |
| 2015/04/06 | 2,121 | 2,143 | 2,105 | 2,133 | -10 | -0.5% | 1,894,100 |
| 2015/04/03 | 2,150 | 2,150 | 2,121 | 2,143 | -7 | -0.3% | 2,560,900 |
| 2015/04/02 | 2,153 | 2,175 | 2,141 | 2,150 | +10 | +0.5% | 2,569,800 |
| 2015/04/01 | 2,149 | 2,178 | 2,131 | 2,140 | +9 | +0.4% | 4,348,700 |
| 2015/03/31 | 2,217 | 2,218 | 2,120 | 2,131 | -70 | -3.2% | 6,636,500 |
| 2015/03/30 | 2,250 | 2,252 | 2,146 | 2,201 | -69 | -3% | 6,618,200 |
| 2015/03/27 | 2,333 | 2,333 | 2,225 | 2,270 | -2,375 | -51.1% | 4,263,900 |
| 2015/03/26 | 4,680 | 4,685 | 4,605 | 4,645 | -75 | -1.6% | 1,914,900 |
| 2015/03/25 | 4,695 | 4,740 | 4,690 | 4,720 | +25 | +0.5% | 1,250,300 |
| 2015/03/24 | 4,750 | 4,750 | 4,640 | 4,695 | -95 | -2% | 3,945,500 |
| 2015/03/23 | 4,880 | 4,885 | 4,775 | 4,790 | -25 | -0.5% | 1,951,800 |
| 2015/03/20 | 4,740 | 4,820 | 4,710 | 4,815 | +65 | +1.4% | 2,209,000 |
| 2015/03/19 | 4,745 | 4,885 | 4,695 | 4,750 | +40 | +0.8% | 4,274,300 |
| 2015/03/18 | 4,600 | 4,755 | 4,600 | 4,710 | +130 | +2.8% | 4,511,400 |
| 2015/03/17 | 4,480 | 4,590 | 4,475 | 4,580 | +125 | +2.8% | 2,890,000 |
| 2015/03/16 | 4,470 | 4,480 | 4,435 | 4,455 | -10 | -0.2% | 1,128,400 |
| 2015/03/13 | 4,450 | 4,520 | 4,440 | 4,465 | +15 | +0.3% | 2,219,700 |
| 2015/03/12 | 4,480 | 4,480 | 4,435 | 4,450 | ±0 | ±0% | 1,717,600 |
| 2015/03/11 | 4,450 | 4,470 | 4,430 | 4,450 | -10 | -0.2% | 2,019,700 |
| 2015/03/10 | 4,490 | 4,530 | 4,455 | 4,460 | ±0 | ±0% | 1,987,400 |
| 2015/03/09 | 4,435 | 4,490 | 4,410 | 4,460 | +35 | +0.8% | 2,170,800 |
| 2015/03/06 | 4,470 | 4,485 | 4,405 | 4,425 | -55 | -1.2% | 2,484,300 |
| 2015/03/05 | 4,485 | 4,500 | 4,445 | 4,480 | -35 | -0.8% | 1,819,700 |
| 2015/03/04 | 4,535 | 4,540 | 4,445 | 4,515 | -30 | -0.7% | 1,915,700 |
| 2015/03/03 | 4,525 | 4,580 | 4,520 | 4,545 | +55 | +1.2% | 3,135,300 |
| 2015/03/02 | 4,415 | 4,515 | 4,410 | 4,490 | +95 | +2.2% | 2,590,900 |
| 2015/02/27 | 4,365 | 4,415 | 4,320 | 4,395 | +45 | +1% | 2,322,600 |
| 2015/02/26 | 4,375 | 4,385 | 4,280 | 4,350 | -35 | -0.8% | 2,824,200 |
| 2015/02/25 | 4,445 | 4,445 | 4,365 | 4,385 | -25 | -0.6% | 1,498,300 |
| 2015/02/24 | 4,480 | 4,480 | 4,390 | 4,410 | -35 | -0.8% | 1,778,200 |
| 2015/02/23 | 4,490 | 4,505 | 4,420 | 4,445 | +35 | +0.8% | 2,534,900 |
| 2015/02/20 | 4,320 | 4,430 | 4,290 | 4,410 | +110 | +2.6% | 2,695,300 |
| 2015/02/19 | 4,310 | 4,350 | 4,270 | 4,300 | +10 | +0.2% | 1,654,000 |
| 2015/02/18 | 4,200 | 4,305 | 4,185 | 4,290 | +140 | +3.4% | 2,672,900 |
| 2015/02/17 | 4,120 | 4,165 | 4,055 | 4,150 | +20 | +0.5% | 1,954,800 |
| 2015/02/16 | 4,220 | 4,220 | 4,115 | 4,130 | -45 | -1.1% | 1,538,500 |
| 2015/02/13 | 4,195 | 4,215 | 4,135 | 4,175 | -50 | -1.2% | 2,128,900 |
| 2015/02/12 | 4,285 | 4,295 | 4,205 | 4,225 | -5 | -0.1% | 1,780,600 |
| 2015/02/10 | 4,255 | 4,270 | 4,200 | 4,230 | -25 | -0.6% | 1,308,100 |
| 2015/02/09 | 4,235 | 4,310 | 4,220 | 4,255 | +70 | +1.7% | 1,717,200 |
| 2015/02/06 | 4,195 | 4,215 | 4,080 | 4,185 | +30 | +0.7% | 2,923,500 |
| 2015/02/05 | 4,235 | 4,250 | 4,110 | 4,155 | -95 | -2.2% | 3,467,200 |
| 2015/02/04 | 4,275 | 4,285 | 4,215 | 4,250 | +10 | +0.2% | 3,015,500 |
| 2015/02/03 | 4,335 | 4,335 | 4,195 | 4,240 | -100 | -2.3% | 3,892,500 |
2551～
2600
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
