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 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 1,996 | 2,025 | 1,991 | 2,025 | +40 | +2% | 1,787,500 |
| 2021/06/07 | 2,009 | 2,012 | 1,977 | 1,985 | +1 | +0.1% | 957,700 |
| 2021/06/04 | 1,973 | 1,994 | 1,968 | 1,984 | +27 | +1.4% | 1,072,700 |
| 2021/06/03 | 1,923 | 1,958 | 1,911 | 1,957 | +30 | +1.6% | 985,800 |
| 2021/06/02 | 1,920 | 1,937 | 1,894 | 1,927 | -3 | -0.2% | 1,169,100 |
| 2021/06/01 | 1,960 | 1,970 | 1,922 | 1,930 | -5 | -0.3% | 793,900 |
| 2021/05/31 | 2,003 | 2,003 | 1,927 | 1,935 | -72 | -3.6% | 1,461,700 |
| 2021/05/28 | 2,020 | 2,027 | 2,005 | 2,007 | +3 | +0.1% | 1,509,400 |
| 2021/05/27 | 1,960 | 2,025 | 1,948 | 2,004 | +33 | +1.7% | 3,348,100 |
| 2021/05/26 | 1,934 | 1,977 | 1,932 | 1,971 | +21 | +1.1% | 1,581,600 |
| 2021/05/25 | 1,944 | 1,950 | 1,924 | 1,950 | +20 | +1% | 1,463,600 |
| 2021/05/24 | 1,884 | 1,942 | 1,884 | 1,930 | +50 | +2.7% | 1,419,800 |
| 2021/05/21 | 1,883 | 1,896 | 1,861 | 1,880 | -3 | -0.2% | 1,031,000 |
| 2021/05/20 | 1,845 | 1,895 | 1,844 | 1,883 | +25 | +1.3% | 1,108,700 |
| 2021/05/19 | 1,850 | 1,863 | 1,832 | 1,858 | +4 | +0.2% | 1,137,100 |
| 2021/05/18 | 1,853 | 1,872 | 1,824 | 1,854 | -2 | -0.1% | 1,498,600 |
| 2021/05/17 | 1,884 | 1,911 | 1,853 | 1,856 | -10 | -0.5% | 1,045,800 |
| 2021/05/14 | 1,855 | 1,883 | 1,845 | 1,866 | +51 | +2.8% | 1,762,400 |
| 2021/05/13 | 1,886 | 1,891 | 1,812 | 1,815 | -79 | -4.2% | 1,709,400 |
| 2021/05/12 | 1,918 | 1,934 | 1,878 | 1,894 | +7 | +0.4% | 1,873,500 |
| 2021/05/11 | 1,883 | 1,914 | 1,865 | 1,887 | -4 | -0.2% | 1,296,700 |
| 2021/05/10 | 1,862 | 1,907 | 1,860 | 1,891 | +24 | +1.3% | 1,286,700 |
| 2021/05/07 | 1,860 | 1,872 | 1,846 | 1,867 | -1 | -0.1% | 1,553,900 |
| 2021/05/06 | 1,895 | 1,907 | 1,853 | 1,868 | +10 | +0.5% | 2,240,100 |
| 2021/04/30 | 1,863 | 1,887 | 1,829 | 1,858 | -76 | -3.9% | 3,245,800 |
| 2021/04/28 | 1,938 | 1,950 | 1,916 | 1,934 | -9 | -0.5% | 1,416,300 |
| 2021/04/27 | 1,970 | 1,992 | 1,935 | 1,943 | +2 | +0.1% | 1,764,500 |
| 2021/04/26 | 1,903 | 1,947 | 1,887 | 1,941 | +46 | +2.4% | 1,459,800 |
| 2021/04/23 | 1,890 | 1,895 | 1,851 | 1,895 | -21 | -1.1% | 1,306,100 |
| 2021/04/22 | 1,919 | 1,932 | 1,894 | 1,916 | +37 | +2% | 1,353,200 |
| 2021/04/21 | 1,884 | 1,903 | 1,853 | 1,879 | -32 | -1.7% | 1,813,300 |
| 2021/04/20 | 1,948 | 1,948 | 1,894 | 1,911 | -59 | -3% | 1,871,000 |
| 2021/04/19 | 1,920 | 1,973 | 1,915 | 1,970 | +57 | +3% | 2,488,400 |
| 2021/04/16 | 1,893 | 1,919 | 1,876 | 1,913 | +46 | +2.5% | 1,976,700 |
| 2021/04/15 | 1,865 | 1,890 | 1,853 | 1,867 | -9 | -0.5% | 1,382,300 |
| 2021/04/14 | 1,841 | 1,876 | 1,822 | 1,876 | +55 | +3% | 1,755,800 |
| 2021/04/13 | 1,809 | 1,829 | 1,792 | 1,821 | +29 | +1.6% | 1,249,300 |
| 2021/04/12 | 1,821 | 1,834 | 1,789 | 1,792 | -19 | -1% | 1,027,500 |
| 2021/04/09 | 1,768 | 1,823 | 1,766 | 1,811 | +34 | +1.9% | 1,891,600 |
| 2021/04/08 | 1,805 | 1,809 | 1,749 | 1,777 | -23 | -1.3% | 1,322,600 |
| 2021/04/07 | 1,770 | 1,805 | 1,770 | 1,800 | +48 | +2.7% | 1,803,400 |
| 2021/04/06 | 1,771 | 1,805 | 1,744 | 1,752 | -14 | -0.8% | 1,719,100 |
| 2021/04/05 | 1,760 | 1,780 | 1,757 | 1,766 | +39 | +2.3% | 1,632,600 |
| 2021/04/02 | 1,731 | 1,763 | 1,718 | 1,727 | -4 | -0.2% | 3,291,800 |
| 2021/04/01 | 1,751 | 1,766 | 1,717 | 1,731 | -69 | -3.8% | 4,981,400 |
| 2021/03/31 | 1,849 | 1,854 | 1,800 | 1,800 | -74 | -3.9% | 1,850,100 |
| 2021/03/30 | 1,819 | 1,874 | 1,812 | 1,874 | +13 | +0.7% | 1,264,900 |
| 2021/03/29 | 1,891 | 1,893 | 1,848 | 1,861 | +10 | +0.5% | 1,391,200 |
| 2021/03/26 | 1,858 | 1,872 | 1,844 | 1,851 | +14 | +0.8% | 1,387,900 |
| 2021/03/25 | 1,770 | 1,848 | 1,769 | 1,837 | +53 | +3% | 1,235,900 |
851～
900
件表示中 / 3587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 | 273,100円 | +2.0% | -4.4% | 2.71% | 18.93倍 | 1.12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 |
| 安川電 | 409,000円 | -3.9% | +30.0% | 1.66% | 16.58倍 | 2.64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 |
| ミネベアミツミ | 242,300円 | +11.3% | +19.1% | 1.65% | 14.74倍 | 1.36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 | 494,300円 | -1.7% | -25.6% | 2.10% | 88.47倍 | 1.28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 |
| リコー | 171,300円 | +8.6% | -15.0% | 2.22% | 26.45倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
