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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,950 | 1,979 | 1,935.5 | 1,969.5 | +44 | +2.3% | 1,349,100 |
| 2025/07/31 | 1,914 | 1,933 | 1,905 | 1,925.5 | +4.5 | +0.2% | 2,083,300 |
| 2025/07/30 | 1,903.5 | 1,928 | 1,902 | 1,921 | +7 | +0.4% | 1,078,200 |
| 2025/07/29 | 1,898 | 1,920.5 | 1,884 | 1,914 | -4.5 | -0.2% | 1,315,600 |
| 2025/07/28 | 1,896.5 | 1,925 | 1,894 | 1,918.5 | +22 | +1.2% | 818,900 |
| 2025/07/25 | 1,940 | 1,941 | 1,896 | 1,896.5 | -45.5 | -2.3% | 1,191,500 |
| 2025/07/24 | 1,960 | 1,962.5 | 1,936 | 1,942 | -13.5 | -0.7% | 1,430,300 |
| 2025/07/23 | 1,881 | 1,962 | 1,874.5 | 1,955.5 | +114.5 | +6.2% | 2,293,500 |
| 2025/07/22 | 1,850 | 1,882.5 | 1,840.5 | 1,841 | -22 | -1.2% | 1,146,800 |
| 2025/07/18 | 1,889 | 1,889 | 1,863 | 1,863 | -18 | -1% | 1,027,400 |
| 2025/07/17 | 1,850 | 1,886 | 1,841.5 | 1,881 | +16 | +0.9% | 978,100 |
| 2025/07/16 | 1,860 | 1,877.5 | 1,855 | 1,865 | -4 | -0.2% | 1,091,300 |
| 2025/07/15 | 1,875.5 | 1,890 | 1,857.5 | 1,869 | -5.5 | -0.3% | 1,232,800 |
| 2025/07/14 | 1,876.5 | 1,885.5 | 1,862 | 1,874.5 | -9.5 | -0.5% | 1,184,200 |
| 2025/07/11 | 1,899 | 1,912 | 1,877.5 | 1,884 | +25 | +1.3% | 1,452,100 |
| 2025/07/10 | 1,879 | 1,883 | 1,851.5 | 1,859 | -37.5 | -2% | 1,241,500 |
| 2025/07/09 | 1,880 | 1,900 | 1,877 | 1,896.5 | +31.5 | +1.7% | 1,235,800 |
| 2025/07/08 | 1,850 | 1,869 | 1,847 | 1,865 | +9.5 | +0.5% | 1,691,200 |
| 2025/07/07 | 1,896 | 1,896 | 1,855.5 | 1,855.5 | -41 | -2.2% | 793,600 |
| 2025/07/04 | 1,917.5 | 1,919.5 | 1,885 | 1,896.5 | -11.5 | -0.6% | 1,104,300 |
| 2025/07/03 | 1,878.5 | 1,909.5 | 1,870.5 | 1,908 | +23.5 | +1.2% | 1,933,400 |
| 2025/07/02 | 1,872 | 1,885.5 | 1,857.5 | 1,884.5 | ±0 | ±0% | 1,783,500 |
| 2025/07/01 | 1,905 | 1,915 | 1,869 | 1,884.5 | -28.5 | -1.5% | 2,120,500 |
| 2025/06/30 | 1,916 | 1,942.5 | 1,907 | 1,913 | +13 | +0.7% | 1,873,700 |
| 2025/06/27 | 1,878.5 | 1,906.5 | 1,845 | 1,900 | +37 | +2% | 2,905,200 |
| 2025/06/26 | 1,846.5 | 1,870.5 | 1,845.5 | 1,863 | +7 | +0.4% | 941,900 |
| 2025/06/25 | 1,830 | 1,860 | 1,830 | 1,856 | +13 | +0.7% | 1,368,100 |
| 2025/06/24 | 1,838 | 1,853 | 1,827.5 | 1,843 | +22 | +1.2% | 1,462,200 |
| 2025/06/23 | 1,819 | 1,825.5 | 1,798 | 1,821 | -17 | -0.9% | 1,246,000 |
| 2025/06/20 | 1,843 | 1,853 | 1,831.5 | 1,838 | +0.5 | ±0% | 2,602,200 |
| 2025/06/19 | 1,863 | 1,863 | 1,836 | 1,837.5 | -26 | -1.4% | 1,133,400 |
| 2025/06/18 | 1,823 | 1,863.5 | 1,822 | 1,863.5 | +0.5 | ±0% | 2,551,500 |
| 2025/06/17 | 1,833 | 1,863 | 1,828.5 | 1,863 | +27 | +1.5% | 1,602,200 |
| 2025/06/16 | 1,837 | 1,850 | 1,821.5 | 1,836 | +6 | +0.3% | 1,559,400 |
| 2025/06/13 | 1,860.5 | 1,863.5 | 1,822 | 1,830 | -27 | -1.5% | 2,618,900 |
| 2025/06/12 | 1,880 | 1,884 | 1,846.5 | 1,857 | -30.5 | -1.6% | 1,767,800 |
| 2025/06/11 | 1,879.5 | 1,895.5 | 1,870 | 1,887.5 | +4.5 | +0.2% | 2,354,700 |
| 2025/06/10 | 1,900 | 1,919 | 1,878 | 1,883 | +22.5 | +1.2% | 2,824,400 |
| 2025/06/09 | 1,825 | 1,875 | 1,823 | 1,860.5 | +40 | +2.2% | 2,307,200 |
| 2025/06/06 | 1,825 | 1,840.5 | 1,817 | 1,820.5 | -14.5 | -0.8% | 1,719,100 |
| 2025/06/05 | 1,817 | 1,844 | 1,811 | 1,835 | -8 | -0.4% | 3,146,100 |
| 2025/06/04 | 1,840 | 1,862 | 1,835 | 1,843 | -1 | -0.1% | 2,937,400 |
| 2025/06/03 | 1,844 | 1,867.5 | 1,837.5 | 1,844 | -14.5 | -0.8% | 2,112,200 |
| 2025/06/02 | 1,898.5 | 1,903 | 1,847 | 1,858.5 | -38 | -2% | 2,691,800 |
| 2025/05/30 | 1,897 | 1,940.5 | 1,893 | 1,896.5 | -26 | -1.4% | 28,755,400 |
| 2025/05/29 | 1,891 | 1,923.5 | 1,883 | 1,922.5 | +41.5 | +2.2% | 3,293,900 |
| 2025/05/28 | 1,866.5 | 1,893.5 | 1,855.5 | 1,881 | +25.5 | +1.4% | 2,784,700 |
| 2025/05/27 | 1,868 | 1,871 | 1,840.5 | 1,855.5 | +1.5 | +0.1% | 1,809,700 |
| 2025/05/26 | 1,854 | 1,856 | 1,835 | 1,854 | -7.5 | -0.4% | 2,181,600 |
| 2025/05/23 | 1,873 | 1,877.5 | 1,854 | 1,861.5 | -2 | -0.1% | 2,471,600 |
1～
50
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
