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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,822 | 1,852 | 1,816 | 1,841 | -14 | -0.8% | 1,903,300 |
| 2022/03/30 | 1,886 | 1,894 | 1,830 | 1,855 | -44 | -2.3% | 1,839,000 |
| 2022/03/29 | 1,884 | 1,901 | 1,872 | 1,899 | +7 | +0.4% | 1,156,200 |
| 2022/03/28 | 1,909 | 1,913 | 1,886 | 1,892 | -5 | -0.3% | 843,100 |
| 2022/03/25 | 1,901 | 1,904 | 1,877 | 1,897 | +16 | +0.9% | 1,094,500 |
| 2022/03/24 | 1,839 | 1,890 | 1,830 | 1,881 | +21 | +1.1% | 1,744,900 |
| 2022/03/23 | 1,825 | 1,863 | 1,801 | 1,860 | +43 | +2.4% | 1,221,400 |
| 2022/03/22 | 1,821 | 1,838 | 1,805 | 1,817 | +12 | +0.7% | 1,555,400 |
| 2022/03/18 | 1,761 | 1,811 | 1,760 | 1,805 | +52 | +3% | 2,688,800 |
| 2022/03/17 | 1,778 | 1,781 | 1,732 | 1,753 | +10 | +0.6% | 1,220,600 |
| 2022/03/16 | 1,748 | 1,754 | 1,735 | 1,743 | +16 | +0.9% | 1,366,900 |
| 2022/03/15 | 1,730 | 1,739 | 1,708 | 1,727 | -3 | -0.2% | 838,600 |
| 2022/03/14 | 1,710 | 1,741 | 1,707 | 1,730 | +41 | +2.4% | 1,015,500 |
| 2022/03/11 | 1,673 | 1,707 | 1,665 | 1,689 | -10 | -0.6% | 1,921,700 |
| 2022/03/10 | 1,688 | 1,703 | 1,667 | 1,699 | +33 | +2% | 2,096,500 |
| 2022/03/09 | 1,638 | 1,686 | 1,633 | 1,666 | +21 | +1.3% | 2,244,900 |
| 2022/03/08 | 1,588 | 1,668 | 1,586 | 1,645 | +26 | +1.6% | 2,065,800 |
| 2022/03/07 | 1,652 | 1,678 | 1,597 | 1,619 | -44 | -2.6% | 1,829,100 |
| 2022/03/04 | 1,694 | 1,699 | 1,652 | 1,663 | -68 | -3.9% | 2,085,100 |
| 2022/03/03 | 1,710 | 1,745 | 1,705 | 1,731 | +53 | +3.2% | 1,393,200 |
| 2022/03/02 | 1,714 | 1,718 | 1,672 | 1,678 | -71 | -4.1% | 1,809,800 |
| 2022/03/01 | 1,778 | 1,781 | 1,743 | 1,749 | -14 | -0.8% | 1,646,500 |
| 2022/02/28 | 1,749 | 1,770 | 1,732 | 1,763 | +18 | +1% | 1,387,900 |
| 2022/02/25 | 1,744 | 1,769 | 1,734 | 1,745 | +1 | +0.1% | 1,387,500 |
| 2022/02/24 | 1,746 | 1,751 | 1,715 | 1,744 | -12 | -0.7% | 1,645,000 |
| 2022/02/22 | 1,791 | 1,793 | 1,745 | 1,756 | -82 | -4.5% | 1,182,800 |
| 2022/02/21 | 1,801 | 1,838 | 1,788 | 1,838 | +5 | +0.3% | 710,600 |
| 2022/02/18 | 1,805 | 1,836 | 1,790 | 1,833 | +12 | +0.7% | 975,600 |
| 2022/02/17 | 1,865 | 1,868 | 1,806 | 1,821 | -30 | -1.6% | 1,191,800 |
| 2022/02/16 | 1,849 | 1,861 | 1,838 | 1,851 | +34 | +1.9% | 1,077,800 |
| 2022/02/15 | 1,799 | 1,828 | 1,790 | 1,817 | +24 | +1.3% | 1,067,100 |
| 2022/02/14 | 1,826 | 1,842 | 1,776 | 1,793 | -62 | -3.3% | 1,806,900 |
| 2022/02/10 | 1,862 | 1,870 | 1,842 | 1,855 | +3 | +0.2% | 1,388,600 |
| 2022/02/09 | 1,886 | 1,898 | 1,851 | 1,852 | -14 | -0.8% | 1,616,500 |
| 2022/02/08 | 1,847 | 1,878 | 1,847 | 1,866 | +24 | +1.3% | 1,299,500 |
| 2022/02/07 | 1,817 | 1,845 | 1,797 | 1,842 | +31 | +1.7% | 920,800 |
| 2022/02/04 | 1,790 | 1,824 | 1,785 | 1,811 | -18 | -1% | 1,216,500 |
| 2022/02/03 | 1,820 | 1,831 | 1,783 | 1,829 | +31 | +1.7% | 1,852,000 |
| 2022/02/02 | 1,785 | 1,818 | 1,765 | 1,798 | +20 | +1.1% | 1,824,500 |
| 2022/02/01 | 1,778 | 1,802 | 1,756 | 1,778 | +4 | +0.2% | 1,983,300 |
| 2022/01/31 | 1,815 | 1,828 | 1,751 | 1,774 | -78 | -4.2% | 4,262,100 |
| 2022/01/28 | 1,886 | 1,897 | 1,845 | 1,852 | -29 | -1.5% | 2,101,500 |
| 2022/01/27 | 1,951 | 1,965 | 1,874 | 1,881 | -36 | -1.9% | 1,993,700 |
| 2022/01/26 | 1,980 | 1,989 | 1,908 | 1,917 | -70 | -3.5% | 1,049,600 |
| 2022/01/25 | 2,006 | 2,011 | 1,970 | 1,987 | -30 | -1.5% | 955,100 |
| 2022/01/24 | 1,990 | 2,031 | 1,977 | 2,017 | +31 | +1.6% | 909,500 |
| 2022/01/21 | 1,980 | 1,994 | 1,947 | 1,986 | -28 | -1.4% | 1,009,600 |
| 2022/01/20 | 1,970 | 2,032 | 1,970 | 2,014 | +42 | +2.1% | 1,017,000 |
| 2022/01/19 | 1,964 | 1,994 | 1,962 | 1,972 | -12 | -0.6% | 1,108,500 |
| 2022/01/18 | 2,023 | 2,046 | 1,976 | 1,984 | -38 | -1.9% | 1,115,200 |
651～
700
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
