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 |
|---|---|---|---|---|---|---|---|
| 2018/11/05 | 1,843 | 1,857 | 1,817 | 1,850 | -8 | -0.4% | 1,560,400 |
| 2018/11/02 | 1,816 | 1,859 | 1,811 | 1,858 | +27 | +1.5% | 2,190,900 |
| 2018/11/01 | 1,830 | 1,870 | 1,823 | 1,831 | +7 | +0.4% | 2,365,300 |
| 2018/10/31 | 1,851 | 1,864 | 1,812 | 1,824 | -61 | -3.2% | 4,017,400 |
| 2018/10/30 | 1,847 | 1,886 | 1,835 | 1,885 | +2 | +0.1% | 5,056,800 |
| 2018/10/29 | 1,868 | 1,892 | 1,861 | 1,883 | +16 | +0.9% | 1,757,400 |
| 2018/10/26 | 1,870 | 1,878 | 1,848 | 1,867 | +21 | +1.1% | 2,057,100 |
| 2018/10/25 | 1,850 | 1,874 | 1,829 | 1,846 | -56 | -2.9% | 2,116,000 |
| 2018/10/24 | 1,912 | 1,920 | 1,885 | 1,902 | +10 | +0.5% | 1,856,400 |
| 2018/10/23 | 1,930 | 1,941 | 1,883 | 1,892 | -48 | -2.5% | 2,213,000 |
| 2018/10/22 | 1,919 | 1,951 | 1,888 | 1,940 | +42 | +2.2% | 2,054,800 |
| 2018/10/19 | 1,880 | 1,901 | 1,875 | 1,898 | -13 | -0.7% | 1,398,300 |
| 2018/10/18 | 1,929 | 1,943 | 1,909 | 1,911 | -14 | -0.7% | 1,369,600 |
| 2018/10/17 | 1,918 | 1,933 | 1,903 | 1,925 | +30 | +1.6% | 1,673,900 |
| 2018/10/16 | 1,858 | 1,896 | 1,854 | 1,895 | +35 | +1.9% | 1,808,900 |
| 2018/10/15 | 1,851 | 1,877 | 1,835 | 1,860 | ±0 | ±0% | 1,989,900 |
| 2018/10/12 | 1,808 | 1,867 | 1,807 | 1,860 | +15 | +0.8% | 3,083,600 |
| 2018/10/11 | 1,831 | 1,847 | 1,819 | 1,845 | -46 | -2.4% | 2,676,000 |
| 2018/10/10 | 1,916 | 1,920 | 1,879 | 1,891 | -11 | -0.6% | 2,109,200 |
| 2018/10/09 | 1,934 | 1,937 | 1,890 | 1,902 | -41 | -2.1% | 2,329,300 |
| 2018/10/05 | 1,938 | 1,952 | 1,932 | 1,943 | -11 | -0.6% | 1,637,000 |
| 2018/10/04 | 1,940 | 1,968 | 1,935 | 1,954 | +20 | +1% | 1,943,100 |
| 2018/10/03 | 1,949 | 1,951 | 1,930 | 1,934 | -23 | -1.2% | 1,654,300 |
| 2018/10/02 | 1,952 | 1,972 | 1,944 | 1,957 | +15 | +0.8% | 2,614,000 |
| 2018/10/01 | 1,940 | 1,958 | 1,930 | 1,942 | +4 | +0.2% | 1,693,500 |
| 2018/09/28 | 1,945 | 1,958 | 1,928 | 1,938 | +11 | +0.6% | 2,043,300 |
| 2018/09/27 | 1,945 | 1,958 | 1,923 | 1,927 | -20 | -1% | 1,809,300 |
| 2018/09/26 | 1,965 | 1,965 | 1,921 | 1,947 | -38 | -1.9% | 2,081,400 |
| 2018/09/25 | 2,009 | 2,009 | 1,972 | 1,985 | -12 | -0.6% | 2,062,400 |
| 2018/09/21 | 1,979 | 2,000 | 1,968 | 1,997 | +40 | +2% | 2,534,600 |
| 2018/09/20 | 1,962 | 1,973 | 1,950 | 1,957 | +3 | +0.2% | 1,802,400 |
| 2018/09/19 | 1,953 | 1,960 | 1,941 | 1,954 | +36 | +1.9% | 1,965,800 |
| 2018/09/18 | 1,870 | 1,924 | 1,866 | 1,918 | +53 | +2.8% | 2,015,700 |
| 2018/09/14 | 1,851 | 1,870 | 1,831 | 1,865 | +35 | +1.9% | 2,757,100 |
| 2018/09/13 | 1,809 | 1,838 | 1,809 | 1,830 | +20 | +1.1% | 1,278,000 |
| 2018/09/12 | 1,845 | 1,845 | 1,804 | 1,810 | -35 | -1.9% | 1,770,400 |
| 2018/09/11 | 1,834 | 1,850 | 1,828 | 1,845 | +13 | +0.7% | 1,397,600 |
| 2018/09/10 | 1,801 | 1,837 | 1,801 | 1,832 | +11 | +0.6% | 1,285,300 |
| 2018/09/07 | 1,813 | 1,826 | 1,803 | 1,821 | -12 | -0.7% | 1,809,700 |
| 2018/09/06 | 1,834 | 1,853 | 1,832 | 1,833 | -17 | -0.9% | 1,610,200 |
| 2018/09/05 | 1,851 | 1,862 | 1,839 | 1,850 | -5 | -0.3% | 1,505,200 |
| 2018/09/04 | 1,865 | 1,867 | 1,851 | 1,855 | -16 | -0.9% | 1,535,900 |
| 2018/09/03 | 1,883 | 1,889 | 1,868 | 1,871 | -30 | -1.6% | 1,722,000 |
| 2018/08/31 | 1,898 | 1,916 | 1,890 | 1,901 | -24 | -1.2% | 1,231,700 |
| 2018/08/30 | 1,933 | 1,939 | 1,917 | 1,925 | -1 | -0.1% | 1,249,000 |
| 2018/08/29 | 1,910 | 1,939 | 1,906 | 1,926 | +13 | +0.7% | 1,109,500 |
| 2018/08/28 | 1,912 | 1,930 | 1,902 | 1,913 | +16 | +0.8% | 1,401,500 |
| 2018/08/27 | 1,880 | 1,902 | 1,876 | 1,897 | +15 | +0.8% | 1,090,600 |
| 2018/08/24 | 1,907 | 1,907 | 1,869 | 1,882 | -16 | -0.8% | 1,455,600 |
| 2018/08/23 | 1,925 | 1,939 | 1,895 | 1,898 | -42 | -2.2% | 1,811,700 |
1651～
1700
件表示中 / 3761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 | 195,300円 | -1.7% | -24.7% | 3.79% | 15.27倍 | 0.78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 |
| リコー | 135,800円 | +1.3% | +17.0% | 2.95% | 13.80倍 | 0.75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 |
| ＫＯＫＵＳＡＩ | 323,500円 | +2.1% | -4.7% | 1.11% | 20.97倍 | 3.85倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| ヒロセ電 | 1,930,500円 | +0.8% | -13.5% | 2.54% | 23.33倍 | 1.76倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
| ブラザー | 258,900円 | -0.2% | +0.4% | 3.86% | 11.91倍 | 0.95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
