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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,135.5 | 2,184.5 | 2,093 | 2,127.5 | -87 | -3.9% | 1,355,200 |
| 2025/04/03 | 2,202 | 2,235.5 | 2,187.5 | 2,214.5 | -119 | -5.1% | 1,917,600 |
| 2025/04/02 | 2,344.5 | 2,366 | 2,324.5 | 2,333.5 | -31 | -1.3% | 1,147,500 |
| 2025/04/01 | 2,425 | 2,433.5 | 2,364.5 | 2,364.5 | -22 | -0.9% | 1,141,700 |
| 2025/03/31 | 2,395.5 | 2,423.5 | 2,383.5 | 2,386.5 | -105.5 | -4.2% | 1,638,300 |
| 2025/03/28 | 2,476 | 2,495 | 2,471.5 | 2,492 | -21 | -0.8% | 1,377,900 |
| 2025/03/27 | 2,493 | 2,516 | 2,479 | 2,513 | -6.5 | -0.3% | 1,168,700 |
| 2025/03/26 | 2,508.5 | 2,543 | 2,508.5 | 2,519.5 | +11.5 | +0.5% | 982,700 |
| 2025/03/25 | 2,498.5 | 2,528.5 | 2,495 | 2,508 | +15 | +0.6% | 795,800 |
| 2025/03/24 | 2,493.5 | 2,503 | 2,475 | 2,493 | -12 | -0.5% | 649,700 |
| 2025/03/21 | 2,483 | 2,508.5 | 2,478.5 | 2,505 | -10.5 | -0.4% | 1,809,600 |
| 2025/03/19 | 2,495 | 2,529.5 | 2,491.5 | 2,515.5 | +26 | +1% | 733,600 |
| 2025/03/18 | 2,508 | 2,515 | 2,481.5 | 2,489.5 | +12 | +0.5% | 1,122,300 |
| 2025/03/17 | 2,493 | 2,502.5 | 2,474.5 | 2,477.5 | +12 | +0.5% | 777,800 |
| 2025/03/14 | 2,467 | 2,496 | 2,464.5 | 2,465.5 | ±0 | ±0% | 1,435,400 |
| 2025/03/13 | 2,470 | 2,501.5 | 2,455.5 | 2,465.5 | -15.5 | -0.6% | 1,191,500 |
| 2025/03/12 | 2,518 | 2,522.5 | 2,456.5 | 2,481 | -45.5 | -1.8% | 1,567,400 |
| 2025/03/11 | 2,449.5 | 2,530 | 2,449 | 2,526.5 | +27 | +1.1% | 1,354,600 |
| 2025/03/10 | 2,473 | 2,500 | 2,457.5 | 2,499.5 | +31.5 | +1.3% | 1,160,200 |
| 2025/03/07 | 2,510 | 2,525 | 2,463.5 | 2,468 | -83 | -3.3% | 1,593,700 |
| 2025/03/06 | 2,528 | 2,572.5 | 2,516.5 | 2,551 | +8 | +0.3% | 833,400 |
| 2025/03/05 | 2,519 | 2,548.5 | 2,500.5 | 2,543 | +13 | +0.5% | 1,103,800 |
| 2025/03/04 | 2,546 | 2,557 | 2,504 | 2,530 | -2 | -0.1% | 1,273,400 |
| 2025/03/03 | 2,545 | 2,546 | 2,503.5 | 2,532 | ±0 | ±0% | 1,008,800 |
| 2025/02/28 | 2,532 | 2,538 | 2,493 | 2,532 | -4.5 | -0.2% | 2,347,000 |
| 2025/02/27 | 2,530 | 2,542.5 | 2,514 | 2,536.5 | +26.5 | +1.1% | 1,299,700 |
| 2025/02/26 | 2,509.5 | 2,512.5 | 2,465.5 | 2,510 | ±0 | ±0% | 1,060,200 |
| 2025/02/25 | 2,451.5 | 2,524.5 | 2,450 | 2,510 | +54.5 | +2.2% | 1,851,200 |
| 2025/02/21 | 2,440 | 2,455.5 | 2,421 | 2,455.5 | +6.5 | +0.3% | 1,244,700 |
| 2025/02/20 | 2,465.5 | 2,503.5 | 2,444.5 | 2,449 | -16.5 | -0.7% | 1,401,900 |
| 2025/02/19 | 2,441.5 | 2,480.5 | 2,419 | 2,465.5 | +49.5 | +2% | 1,509,200 |
| 2025/02/18 | 2,438 | 2,450.5 | 2,412 | 2,416 | -27.5 | -1.1% | 958,800 |
| 2025/02/17 | 2,490 | 2,493.5 | 2,438 | 2,443.5 | -57 | -2.3% | 1,362,000 |
| 2025/02/14 | 2,538 | 2,563.5 | 2,499 | 2,500.5 | -45.5 | -1.8% | 1,620,700 |
| 2025/02/13 | 2,527.5 | 2,563 | 2,511.5 | 2,546 | +54.5 | +2.2% | 1,293,600 |
| 2025/02/12 | 2,527.5 | 2,535.5 | 2,460 | 2,491.5 | +1 | ±0% | 1,824,600 |
| 2025/02/10 | 2,499.5 | 2,516.5 | 2,480.5 | 2,490.5 | -9 | -0.4% | 973,000 |
| 2025/02/07 | 2,509.5 | 2,525 | 2,488.5 | 2,499.5 | -12.5 | -0.5% | 1,075,300 |
| 2025/02/06 | 2,523.5 | 2,546 | 2,500 | 2,512 | +7.5 | +0.3% | 1,228,700 |
| 2025/02/05 | 2,544 | 2,560 | 2,497.5 | 2,504.5 | -18 | -0.7% | 1,433,400 |
| 2025/02/04 | 2,560 | 2,586.5 | 2,517.5 | 2,522.5 | -12.5 | -0.5% | 1,810,700 |
| 2025/02/03 | 2,650 | 2,678 | 2,535 | 2,535 | -281 | -10% | 2,656,200 |
| 2025/01/31 | 2,785.5 | 2,826.5 | 2,767.5 | 2,816 | -2 | -0.1% | 1,354,700 |
| 2025/01/30 | 2,779.5 | 2,827 | 2,768 | 2,818 | +54 | +2% | 1,259,000 |
| 2025/01/29 | 2,736.5 | 2,772.5 | 2,723 | 2,764 | +56.5 | +2.1% | 875,800 |
| 2025/01/28 | 2,687 | 2,727.5 | 2,678 | 2,707.5 | ±0 | ±0% | 1,026,400 |
| 2025/01/27 | 2,770 | 2,770 | 2,699.5 | 2,707.5 | +30.5 | +1.1% | 937,700 |
| 2025/01/24 | 2,695 | 2,701 | 2,670 | 2,677 | +7 | +0.3% | 827,900 |
| 2025/01/23 | 2,665 | 2,685 | 2,655 | 2,670 | -11 | -0.4% | 914,500 |
| 2025/01/22 | 2,666 | 2,690 | 2,661.5 | 2,681 | -2.5 | -0.1% | 916,400 |
1～
50
件表示中 / 3673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 | 212,700円 | +3.5% | +7.0% | 3.48% | 13.11倍 | 0.86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 |
| オムロン | 412,000円 | -1.7% | -22.8% | 2.52% | 64.89倍 | 1.06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 |
| 富士電機 | 552,500円 | +1.0% | +3.4% | 2.71% | 9.46倍 | 1.31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 |
| リコー | 136,600円 | +8.6% | -1.8% | 2.78% | 17.47倍 | 0.79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 |
| 横河電 | 276,600円 | +4.2% | -3.7% | 2.10% | 14.12倍 | 1.62倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
市場注目の銘柄
チャート関連のコラム
