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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,453 | 2,507.5 | 2,436 | 2,492 | +1.5 | +0.1% | 1,281,300 |
| 2024/06/25 | 2,458.5 | 2,500.5 | 2,449 | 2,490.5 | +40 | +1.6% | 808,100 |
| 2024/06/24 | 2,426 | 2,450.5 | 2,417.5 | 2,450.5 | +32 | +1.3% | 772,200 |
| 2024/06/21 | 2,420 | 2,438.5 | 2,409 | 2,418.5 | -3 | -0.1% | 994,800 |
| 2024/06/20 | 2,410 | 2,430 | 2,386 | 2,421.5 | -11.5 | -0.5% | 585,300 |
| 2024/06/19 | 2,451.5 | 2,474 | 2,410.5 | 2,433 | -5.5 | -0.2% | 921,400 |
| 2024/06/18 | 2,437 | 2,441 | 2,403 | 2,438.5 | +37.5 | +1.6% | 831,700 |
| 2024/06/17 | 2,460 | 2,460 | 2,394.5 | 2,401 | -81 | -3.3% | 810,000 |
| 2024/06/14 | 2,399 | 2,506 | 2,394.5 | 2,482 | +34 | +1.4% | 2,044,700 |
| 2024/06/13 | 2,500 | 2,502 | 2,433.5 | 2,448 | -32 | -1.3% | 777,400 |
| 2024/06/12 | 2,486 | 2,488.5 | 2,465 | 2,480 | -12 | -0.5% | 664,900 |
| 2024/06/11 | 2,514 | 2,515 | 2,468 | 2,492 | -8.5 | -0.3% | 641,800 |
| 2024/06/10 | 2,474.5 | 2,508.5 | 2,463.5 | 2,500.5 | +19 | +0.8% | 719,300 |
| 2024/06/07 | 2,433.5 | 2,489.5 | 2,425.5 | 2,481.5 | +37.5 | +1.5% | 710,400 |
| 2024/06/06 | 2,485.5 | 2,494.5 | 2,433 | 2,444 | -20 | -0.8% | 783,400 |
| 2024/06/05 | 2,505 | 2,522.5 | 2,458 | 2,464 | -73 | -2.9% | 741,900 |
| 2024/06/04 | 2,524.5 | 2,537 | 2,502.5 | 2,537 | -11 | -0.4% | 1,172,400 |
| 2024/06/03 | 2,527 | 2,566 | 2,527 | 2,548 | +21 | +0.8% | 738,200 |
| 2024/05/31 | 2,503 | 2,530.5 | 2,491 | 2,527 | +47.5 | +1.9% | 2,407,600 |
| 2024/05/30 | 2,460 | 2,490 | 2,431.5 | 2,479.5 | +3 | +0.1% | 945,400 |
| 2024/05/29 | 2,475.5 | 2,501 | 2,456.5 | 2,476.5 | +1 | ±0% | 1,009,100 |
| 2024/05/28 | 2,467.5 | 2,501 | 2,456.5 | 2,475.5 | -6.5 | -0.3% | 739,700 |
| 2024/05/27 | 2,445 | 2,482 | 2,441.5 | 2,482 | +47.5 | +2% | 770,500 |
| 2024/05/24 | 2,406 | 2,443.5 | 2,403.5 | 2,434.5 | -10 | -0.4% | 828,000 |
| 2024/05/23 | 2,412 | 2,452.5 | 2,395 | 2,444.5 | +32 | +1.3% | 866,700 |
| 2024/05/22 | 2,423 | 2,427.5 | 2,395 | 2,412.5 | -4.5 | -0.2% | 854,000 |
| 2024/05/21 | 2,461 | 2,469.5 | 2,417 | 2,417 | -26.5 | -1.1% | 733,400 |
| 2024/05/20 | 2,435.5 | 2,478 | 2,425 | 2,443.5 | +7 | +0.3% | 847,400 |
| 2024/05/17 | 2,440 | 2,464 | 2,419 | 2,436.5 | -26 | -1.1% | 872,400 |
| 2024/05/16 | 2,472 | 2,484.5 | 2,441.5 | 2,462.5 | -0.5 | ±0% | 1,098,400 |
| 2024/05/15 | 2,501 | 2,501 | 2,458 | 2,463 | -27.5 | -1.1% | 1,036,700 |
| 2024/05/14 | 2,499 | 2,530 | 2,462.5 | 2,490.5 | -22 | -0.9% | 1,142,600 |
| 2024/05/13 | 2,500 | 2,512.5 | 2,468.5 | 2,512.5 | -2 | -0.1% | 744,500 |
| 2024/05/10 | 2,514 | 2,548 | 2,502 | 2,514.5 | +1.5 | +0.1% | 1,308,500 |
| 2024/05/09 | 2,505.5 | 2,527.5 | 2,500 | 2,513 | +12.5 | +0.5% | 784,600 |
| 2024/05/08 | 2,554.5 | 2,567.5 | 2,483 | 2,500.5 | -42 | -1.7% | 1,359,200 |
| 2024/05/07 | 2,550 | 2,576.5 | 2,528.5 | 2,542.5 | -47.5 | -1.8% | 1,569,600 |
| 2024/05/02 | 2,553 | 2,597 | 2,537 | 2,590 | +40 | +1.6% | 1,231,400 |
| 2024/05/01 | 2,554 | 2,601.5 | 2,519 | 2,550 | -54 | -2.1% | 1,879,500 |
| 2024/04/30 | 2,537 | 2,649.5 | 2,518 | 2,604 | -133 | -4.9% | 3,793,600 |
| 2024/04/26 | 2,723 | 2,759.5 | 2,687.5 | 2,737 | +24.5 | +0.9% | 1,370,700 |
| 2024/04/25 | 2,793 | 2,796.5 | 2,712 | 2,712.5 | -112.5 | -4% | 1,431,900 |
| 2024/04/24 | 2,783 | 2,834 | 2,770 | 2,825 | +50.5 | +1.8% | 1,640,400 |
| 2024/04/23 | 2,775.5 | 2,799.5 | 2,754.5 | 2,774.5 | +20.5 | +0.7% | 1,370,200 |
| 2024/04/22 | 2,695 | 2,764 | 2,668 | 2,754 | +124.5 | +4.7% | 1,815,500 |
| 2024/04/19 | 2,628 | 2,657.5 | 2,592.5 | 2,629.5 | -16 | -0.6% | 1,165,800 |
| 2024/04/18 | 2,630 | 2,659.5 | 2,609 | 2,645.5 | +8 | +0.3% | 843,600 |
| 2024/04/17 | 2,671.5 | 2,676 | 2,623.5 | 2,637.5 | -38 | -1.4% | 652,500 |
| 2024/04/16 | 2,670 | 2,696.5 | 2,651.5 | 2,675.5 | -29.5 | -1.1% | 607,600 |
| 2024/04/15 | 2,666.5 | 2,705 | 2,648.5 | 2,705 | +4.5 | +0.2% | 725,400 |
101～
150
件表示中 / 3585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 | 265,000円 | +2.0% | -4.4% | 2.79% | 18.37倍 | 1.09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 |
| ミネベアミツミ | 248,000円 | +11.3% | +19.1% | 1.61% | 15.09倍 | 1.39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 | 510,900円 | -1.7% | -25.6% | 2.04% | 91.44倍 | 1.32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 | 161,200円 | +8.6% | -15.0% | 2.36% | 24.88倍 | 0.96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 |
| スクリン | 909,800円 | +14.3% | +20.4% | 2.71% | 11.07倍 | 2.24倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
市場注目の銘柄
チャート関連のコラム
