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 |
|---|---|---|---|---|---|---|---|
| 2023/03/31 | 1,880 | 1,894 | 1,874 | 1,881 | +27 | +1.5% | 2,178,500 |
| 2023/03/30 | 1,854 | 1,864 | 1,841 | 1,854 | -31 | -1.6% | 1,418,300 |
| 2023/03/29 | 1,860 | 1,888 | 1,850 | 1,885 | +33 | +1.8% | 1,349,600 |
| 2023/03/28 | 1,878 | 1,879 | 1,848 | 1,852 | -18 | -1% | 1,677,300 |
| 2023/03/27 | 1,885 | 1,886 | 1,862 | 1,870 | ±0 | ±0% | 1,194,800 |
| 2023/03/24 | 1,853 | 1,882 | 1,850 | 1,870 | -1 | -0.1% | 1,347,500 |
| 2023/03/23 | 1,849 | 1,877 | 1,841 | 1,871 | -11 | -0.6% | 1,576,500 |
| 2023/03/22 | 1,872 | 1,894 | 1,850 | 1,882 | +32 | +1.7% | 1,732,800 |
| 2023/03/20 | 1,834 | 1,865 | 1,830 | 1,850 | +10 | +0.5% | 1,466,100 |
| 2023/03/17 | 1,831 | 1,840 | 1,813 | 1,840 | +11 | +0.6% | 1,935,600 |
| 2023/03/16 | 1,785 | 1,836 | 1,781 | 1,829 | -11 | -0.6% | 1,517,700 |
| 2023/03/15 | 1,830 | 1,843 | 1,820 | 1,840 | +35 | +1.9% | 1,343,700 |
| 2023/03/14 | 1,842 | 1,844 | 1,792 | 1,805 | -67 | -3.6% | 2,215,500 |
| 2023/03/13 | 1,891 | 1,898 | 1,861 | 1,872 | -28 | -1.5% | 1,175,400 |
| 2023/03/10 | 1,901 | 1,919 | 1,897 | 1,900 | -1 | -0.1% | 2,364,200 |
| 2023/03/09 | 1,910 | 1,913 | 1,899 | 1,901 | +14 | +0.7% | 1,463,300 |
| 2023/03/08 | 1,881 | 1,895 | 1,877 | 1,887 | ±0 | ±0% | 1,189,900 |
| 2023/03/07 | 1,882 | 1,894 | 1,873 | 1,887 | ±0 | ±0% | 1,729,800 |
| 2023/03/06 | 1,890 | 1,895 | 1,874 | 1,887 | +14 | +0.7% | 1,255,700 |
| 2023/03/03 | 1,873 | 1,885 | 1,865 | 1,873 | +4 | +0.2% | 2,162,100 |
| 2023/03/02 | 1,878 | 1,881 | 1,862 | 1,869 | -12 | -0.6% | 1,741,000 |
| 2023/03/01 | 1,888 | 1,889 | 1,868 | 1,881 | +4 | +0.2% | 1,493,300 |
| 2023/02/28 | 1,893 | 1,899 | 1,866 | 1,877 | -22 | -1.2% | 2,130,200 |
| 2023/02/27 | 1,883 | 1,902 | 1,868 | 1,899 | +24 | +1.3% | 1,589,200 |
| 2023/02/24 | 1,839 | 1,875 | 1,834 | 1,875 | +50 | +2.7% | 1,828,700 |
| 2023/02/22 | 1,855 | 1,855 | 1,822 | 1,825 | -46 | -2.5% | 1,515,300 |
| 2023/02/21 | 1,858 | 1,875 | 1,848 | 1,871 | -2 | -0.1% | 1,319,000 |
| 2023/02/20 | 1,848 | 1,873 | 1,844 | 1,873 | +20 | +1.1% | 1,352,400 |
| 2023/02/17 | 1,843 | 1,864 | 1,826 | 1,853 | +13 | +0.7% | 1,573,500 |
| 2023/02/16 | 1,833 | 1,848 | 1,821 | 1,840 | +7 | +0.4% | 1,355,900 |
| 2023/02/15 | 1,831 | 1,839 | 1,828 | 1,833 | +13 | +0.7% | 1,185,200 |
| 2023/02/14 | 1,835 | 1,835 | 1,812 | 1,820 | -1 | -0.1% | 1,127,100 |
| 2023/02/13 | 1,818 | 1,824 | 1,802 | 1,821 | +4 | +0.2% | 1,282,600 |
| 2023/02/10 | 1,840 | 1,850 | 1,815 | 1,817 | -20 | -1.1% | 2,860,900 |
| 2023/02/09 | 1,828 | 1,843 | 1,822 | 1,837 | -8 | -0.4% | 1,473,300 |
| 2023/02/08 | 1,863 | 1,874 | 1,842 | 1,845 | -25 | -1.3% | 1,641,700 |
| 2023/02/07 | 1,875 | 1,882 | 1,864 | 1,870 | -5 | -0.3% | 1,332,100 |
| 2023/02/06 | 1,900 | 1,902 | 1,871 | 1,875 | +1 | +0.1% | 1,857,500 |
| 2023/02/03 | 1,840 | 1,877 | 1,834 | 1,874 | +25 | +1.4% | 2,153,700 |
| 2023/02/02 | 1,898 | 1,904 | 1,849 | 1,849 | -41 | -2.2% | 2,403,600 |
| 2023/02/01 | 1,899 | 1,925 | 1,887 | 1,890 | -117 | -5.8% | 3,970,600 |
| 2023/01/31 | 2,010 | 2,016 | 1,984 | 2,007 | +14 | +0.7% | 2,945,700 |
| 2023/01/30 | 1,997 | 2,010 | 1,978 | 1,993 | -17 | -0.8% | 2,197,400 |
| 2023/01/27 | 2,008 | 2,018 | 1,991 | 2,010 | +28 | +1.4% | 1,578,900 |
| 2023/01/26 | 1,982 | 1,993 | 1,978 | 1,982 | -9 | -0.5% | 1,525,000 |
| 2023/01/25 | 1,959 | 1,991 | 1,956 | 1,991 | +28 | +1.4% | 1,234,200 |
| 2023/01/24 | 1,950 | 1,972 | 1,938 | 1,963 | +42 | +2.2% | 1,229,000 |
| 2023/01/23 | 1,928 | 1,931 | 1,908 | 1,921 | +24 | +1.3% | 1,317,700 |
| 2023/01/20 | 1,878 | 1,898 | 1,869 | 1,897 | +18 | +1% | 1,182,200 |
| 2023/01/19 | 1,894 | 1,910 | 1,872 | 1,879 | -41 | -2.1% | 1,725,700 |
501～
550
件表示中 / 3681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 | 191,100円 | +3.5% | +7.0% | 3.87% | 11.77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 |
| 横河電 | 296,800円 | +4.2% | -3.7% | 1.95% | 15.14倍 | 1.72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 |
| 安川電 | 271,700円 | +2.3% | -19.7% | 2.50% | 15.15倍 | 1.64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 |
| アズビル | 116,700円 | +3.5% | +2.6% | 1.89% | 15.86倍 | 2.65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 |
| ブラザー | 234,400円 | +6.3% | +52.3% | 4.27% | 10.51倍 | 0.89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
