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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,651 | 2,717.5 | 2,648 | 2,709 | +59 | +2.2% | 976,900 |
| 2024/11/21 | 2,680 | 2,691 | 2,650 | 2,650 | -30 | -1.1% | 678,700 |
| 2024/11/20 | 2,702.5 | 2,734 | 2,673 | 2,680 | -21.5 | -0.8% | 750,200 |
| 2024/11/19 | 2,730.5 | 2,736 | 2,697.5 | 2,701.5 | +8.5 | +0.3% | 640,000 |
| 2024/11/18 | 2,672 | 2,700.5 | 2,652.5 | 2,693 | +0.5 | ±0% | 957,700 |
| 2024/11/15 | 2,730 | 2,740 | 2,692.5 | 2,692.5 | -18 | -0.7% | 986,100 |
| 2024/11/14 | 2,699 | 2,744.5 | 2,696.5 | 2,710.5 | +26.5 | +1% | 1,215,400 |
| 2024/11/13 | 2,672.5 | 2,703.5 | 2,662 | 2,684 | +22.5 | +0.8% | 1,395,900 |
| 2024/11/12 | 2,705 | 2,726 | 2,646 | 2,661.5 | -57.5 | -2.1% | 1,501,500 |
| 2024/11/11 | 2,721.5 | 2,753.5 | 2,719 | 2,719 | -31.5 | -1.1% | 1,203,300 |
| 2024/11/08 | 2,775 | 2,788 | 2,721.5 | 2,750.5 | -18 | -0.7% | 2,055,000 |
| 2024/11/07 | 2,850 | 2,853.5 | 2,732.5 | 2,768.5 | -57 | -2% | 1,880,900 |
| 2024/11/06 | 2,836 | 2,859 | 2,786.5 | 2,825.5 | -8.5 | -0.3% | 1,451,600 |
| 2024/11/05 | 2,750 | 2,834 | 2,700.5 | 2,834 | +86.5 | +3.1% | 2,101,500 |
| 2024/11/01 | 2,700 | 2,770.5 | 2,695 | 2,747.5 | -61 | -2.2% | 1,265,700 |
| 2024/10/31 | 2,819.5 | 2,822 | 2,768 | 2,808.5 | -15.5 | -0.5% | 1,323,000 |
| 2024/10/30 | 2,800 | 2,844 | 2,799.5 | 2,824 | +30.5 | +1.1% | 1,284,900 |
| 2024/10/29 | 2,786 | 2,801 | 2,750.5 | 2,793.5 | +28 | +1% | 682,800 |
| 2024/10/28 | 2,748.5 | 2,783 | 2,735.5 | 2,765.5 | +20 | +0.7% | 941,400 |
| 2024/10/25 | 2,771.5 | 2,781.5 | 2,736 | 2,745.5 | -48 | -1.7% | 740,300 |
| 2024/10/24 | 2,789 | 2,823.5 | 2,744.5 | 2,793.5 | +4.5 | +0.2% | 1,010,200 |
| 2024/10/23 | 2,842.5 | 2,848 | 2,775 | 2,789 | -60 | -2.1% | 1,086,500 |
| 2024/10/22 | 2,819 | 2,849 | 2,805.5 | 2,849 | +58 | +2.1% | 1,337,800 |
| 2024/10/21 | 2,806 | 2,817 | 2,788 | 2,791 | -21 | -0.7% | 902,000 |
| 2024/10/18 | 2,803 | 2,840 | 2,802.5 | 2,812 | +42.5 | +1.5% | 1,015,700 |
| 2024/10/17 | 2,776.5 | 2,792 | 2,755.5 | 2,769.5 | -7 | -0.3% | 1,223,200 |
| 2024/10/16 | 2,750 | 2,792.5 | 2,742.5 | 2,776.5 | -4 | -0.1% | 965,100 |
| 2024/10/15 | 2,788.5 | 2,801.5 | 2,765.5 | 2,780.5 | -5 | -0.2% | 1,102,900 |
| 2024/10/11 | 2,820 | 2,825 | 2,768 | 2,785.5 | -38 | -1.3% | 1,451,800 |
| 2024/10/10 | 2,850 | 2,862.5 | 2,820 | 2,823.5 | +4 | +0.1% | 814,800 |
| 2024/10/09 | 2,880 | 2,893 | 2,819.5 | 2,819.5 | -24.5 | -0.9% | 880,100 |
| 2024/10/08 | 2,827.5 | 2,866.5 | 2,827.5 | 2,844 | +20 | +0.7% | 1,230,200 |
| 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 |
1～
50
件表示中 / 3586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 | 270,900円 | +2.0% | -4.4% | 2.73% | 18.77倍 | 1.11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 |
| 富士電機 | 855,100円 | +1.0% | +3.4% | 1.75% | 14.20倍 | 1.97倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| 安川電 | 415,700円 | -3.9% | +30.0% | 1.64% | 16.85倍 | 2.68倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| ミネベアミツミ | 243,500円 | +11.3% | +19.1% | 1.64% | 14.82倍 | 1.37倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| オムロン | 501,100円 | -1.7% | -25.6% | 2.08% | 89.69倍 | 1.29倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
市場注目の銘柄
チャート関連のコラム
