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 |
|---|---|---|---|---|---|---|---|
| 2014/07/16 | 4,335 | 4,335 | 4,255 | 4,260 | -50 | -1.2% | 881,300 |
| 2014/07/15 | 4,405 | 4,420 | 4,255 | 4,310 | -75 | -1.7% | 1,485,000 |
| 2014/07/14 | 4,355 | 4,400 | 4,310 | 4,385 | +50 | +1.2% | 599,100 |
| 2014/07/11 | 4,295 | 4,390 | 4,280 | 4,335 | +25 | +0.6% | 851,700 |
| 2014/07/10 | 4,425 | 4,435 | 4,300 | 4,310 | -95 | -2.2% | 805,500 |
| 2014/07/09 | 4,400 | 4,445 | 4,375 | 4,405 | -55 | -1.2% | 917,500 |
| 2014/07/08 | 4,400 | 4,485 | 4,380 | 4,460 | +65 | +1.5% | 1,028,000 |
| 2014/07/07 | 4,415 | 4,425 | 4,370 | 4,395 | -40 | -0.9% | 711,400 |
| 2014/07/04 | 4,500 | 4,505 | 4,405 | 4,435 | -5 | -0.1% | 908,600 |
| 2014/07/03 | 4,490 | 4,515 | 4,425 | 4,440 | +35 | +0.8% | 1,133,900 |
| 2014/07/02 | 4,400 | 4,500 | 4,385 | 4,405 | +50 | +1.1% | 1,350,000 |
| 2014/07/01 | 4,340 | 4,385 | 4,305 | 4,355 | +45 | +1% | 1,333,700 |
| 2014/06/30 | 4,260 | 4,320 | 4,225 | 4,310 | +90 | +2.1% | 1,293,700 |
| 2014/06/27 | 4,265 | 4,270 | 4,120 | 4,220 | -70 | -1.6% | 1,339,100 |
| 2014/06/26 | 4,320 | 4,335 | 4,255 | 4,290 | -10 | -0.2% | 776,300 |
| 2014/06/25 | 4,290 | 4,345 | 4,275 | 4,300 | -30 | -0.7% | 917,200 |
| 2014/06/24 | 4,245 | 4,365 | 4,225 | 4,330 | +125 | +3% | 2,250,900 |
| 2014/06/23 | 4,230 | 4,290 | 4,180 | 4,205 | -75 | -1.8% | 1,143,600 |
| 2014/06/20 | 4,220 | 4,280 | 4,160 | 4,280 | +60 | +1.4% | 2,015,600 |
| 2014/06/19 | 4,130 | 4,320 | 4,130 | 4,220 | +290 | +7.4% | 3,897,400 |
| 2014/06/18 | 3,770 | 4,010 | 3,765 | 3,930 | +160 | +4.2% | 2,067,700 |
| 2014/06/17 | 3,850 | 3,855 | 3,750 | 3,770 | -35 | -0.9% | 1,046,900 |
| 2014/06/16 | 3,860 | 3,870 | 3,775 | 3,805 | -75 | -1.9% | 1,123,300 |
| 2014/06/13 | 3,770 | 3,885 | 3,730 | 3,880 | +130 | +3.5% | 2,120,100 |
| 2014/06/12 | 3,695 | 3,770 | 3,685 | 3,750 | +5 | +0.1% | 799,700 |
| 2014/06/11 | 3,680 | 3,760 | 3,670 | 3,745 | +60 | +1.6% | 1,169,100 |
| 2014/06/10 | 3,635 | 3,700 | 3,630 | 3,685 | +50 | +1.4% | 875,100 |
| 2014/06/09 | 3,685 | 3,690 | 3,625 | 3,635 | -40 | -1.1% | 822,100 |
| 2014/06/06 | 3,730 | 3,780 | 3,665 | 3,675 | -40 | -1.1% | 1,146,000 |
| 2014/06/05 | 3,765 | 3,795 | 3,685 | 3,715 | -55 | -1.5% | 1,257,700 |
| 2014/06/04 | 3,790 | 3,795 | 3,680 | 3,770 | +15 | +0.4% | 1,182,500 |
| 2014/06/03 | 3,700 | 3,790 | 3,685 | 3,755 | +85 | +2.3% | 2,299,500 |
| 2014/06/02 | 3,580 | 3,680 | 3,575 | 3,670 | +135 | +3.8% | 1,720,100 |
| 2014/05/30 | 3,480 | 3,555 | 3,470 | 3,535 | +35 | +1% | 1,816,400 |
| 2014/05/29 | 3,415 | 3,500 | 3,410 | 3,500 | +60 | +1.7% | 1,214,800 |
| 2014/05/28 | 3,410 | 3,460 | 3,410 | 3,440 | +20 | +0.6% | 1,803,900 |
| 2014/05/27 | 3,320 | 3,490 | 3,315 | 3,420 | +190 | +5.9% | 4,132,000 |
| 2014/05/26 | 3,235 | 3,265 | 3,195 | 3,230 | +60 | +1.9% | 904,800 |
| 2014/05/23 | 3,125 | 3,235 | 3,120 | 3,170 | +55 | +1.8% | 2,320,100 |
| 2014/05/22 | 3,010 | 3,130 | 2,993 | 3,115 | +100 | +3.3% | 2,103,600 |
| 2014/05/21 | 2,978 | 3,040 | 2,960 | 3,015 | -20 | -0.7% | 1,241,800 |
| 2014/05/20 | 3,055 | 3,085 | 3,005 | 3,035 | +20 | +0.7% | 941,900 |
| 2014/05/19 | 3,150 | 3,155 | 2,997 | 3,015 | -135 | -4.3% | 1,449,600 |
| 2014/05/16 | 3,170 | 3,200 | 3,105 | 3,150 | -60 | -1.9% | 1,068,700 |
| 2014/05/15 | 3,190 | 3,280 | 3,155 | 3,210 | -15 | -0.5% | 1,351,300 |
| 2014/05/14 | 3,210 | 3,225 | 3,180 | 3,225 | +15 | +0.5% | 693,300 |
| 2014/05/13 | 3,215 | 3,235 | 3,180 | 3,210 | +50 | +1.6% | 684,700 |
| 2014/05/12 | 3,200 | 3,215 | 3,145 | 3,160 | -20 | -0.6% | 723,400 |
| 2014/05/09 | 3,185 | 3,245 | 3,145 | 3,180 | -50 | -1.5% | 1,853,500 |
| 2014/05/08 | 3,235 | 3,270 | 3,220 | 3,230 | +5 | +0.2% | 1,143,000 |
2701～
2750
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
