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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,612.5 | 2,658.5 | 2,596.5 | 2,635 | -15 | -0.6% | 868,600 |
| 2024/08/20 | 2,623 | 2,675 | 2,617 | 2,650 | +51 | +2% | 1,024,700 |
| 2024/08/19 | 2,629 | 2,649.5 | 2,591 | 2,599 | -38 | -1.4% | 838,200 |
| 2024/08/16 | 2,641 | 2,653.5 | 2,613 | 2,637 | +46 | +1.8% | 813,800 |
| 2024/08/15 | 2,559 | 2,605.5 | 2,545.5 | 2,591 | +32 | +1.3% | 1,025,600 |
| 2024/08/14 | 2,550 | 2,576.5 | 2,528 | 2,559 | +14.5 | +0.6% | 785,000 |
| 2024/08/13 | 2,492 | 2,551 | 2,486.5 | 2,544.5 | +76.5 | +3.1% | 1,316,500 |
| 2024/08/09 | 2,464 | 2,521.5 | 2,426.5 | 2,468 | +38 | +1.6% | 1,902,000 |
| 2024/08/08 | 2,361.5 | 2,470 | 2,346 | 2,430 | +18.5 | +0.8% | 1,298,400 |
| 2024/08/07 | 2,300 | 2,470.5 | 2,293 | 2,411.5 | +25 | +1% | 1,979,700 |
| 2024/08/06 | 2,313.5 | 2,454 | 2,269.5 | 2,386.5 | +223 | +10.3% | 2,473,600 |
| 2024/08/05 | 2,428.5 | 2,428.5 | 2,153.5 | 2,163.5 | -336 | -13.4% | 2,538,500 |
| 2024/08/02 | 2,402.5 | 2,500.5 | 2,402.5 | 2,499.5 | -47 | -1.8% | 2,146,200 |
| 2024/08/01 | 2,658 | 2,668 | 2,511 | 2,546.5 | -84 | -3.2% | 2,535,000 |
| 2024/07/31 | 2,593 | 2,650.5 | 2,593 | 2,630.5 | +37.5 | +1.4% | 1,581,100 |
| 2024/07/30 | 2,583 | 2,607 | 2,561 | 2,593 | +4 | +0.2% | 888,500 |
| 2024/07/29 | 2,603.5 | 2,644 | 2,589 | 2,589 | +26 | +1% | 1,101,700 |
| 2024/07/26 | 2,571 | 2,608 | 2,560.5 | 2,563 | +21.5 | +0.8% | 1,611,600 |
| 2024/07/25 | 2,580 | 2,582.5 | 2,541.5 | 2,541.5 | -88.5 | -3.4% | 1,222,500 |
| 2024/07/24 | 2,634 | 2,654.5 | 2,619 | 2,630 | -31 | -1.2% | 973,400 |
| 2024/07/23 | 2,680.5 | 2,697.5 | 2,650.5 | 2,661 | -19.5 | -0.7% | 662,300 |
| 2024/07/22 | 2,696 | 2,718.5 | 2,665.5 | 2,680.5 | -15.5 | -0.6% | 572,800 |
| 2024/07/19 | 2,688.5 | 2,702 | 2,659.5 | 2,696 | +7.5 | +0.3% | 838,800 |
| 2024/07/18 | 2,675.5 | 2,714.5 | 2,668.5 | 2,688.5 | -11.5 | -0.4% | 1,282,800 |
| 2024/07/17 | 2,699 | 2,714.5 | 2,672.5 | 2,700 | +0.5 | ±0% | 1,087,800 |
| 2024/07/16 | 2,668 | 2,699.5 | 2,645.5 | 2,699.5 | +81.5 | +3.1% | 1,192,200 |
| 2024/07/12 | 2,638 | 2,646.5 | 2,606 | 2,618 | -70 | -2.6% | 1,920,200 |
| 2024/07/11 | 2,699 | 2,713 | 2,668 | 2,688 | +16.5 | +0.6% | 1,043,900 |
| 2024/07/10 | 2,650 | 2,684.5 | 2,636 | 2,671.5 | +21.5 | +0.8% | 1,118,100 |
| 2024/07/09 | 2,614 | 2,671.5 | 2,577.5 | 2,650 | +82 | +3.2% | 1,618,500 |
| 2024/07/08 | 2,562 | 2,596 | 2,553.5 | 2,568 | -1.5 | -0.1% | 857,700 |
| 2024/07/05 | 2,637 | 2,645 | 2,563.5 | 2,569.5 | -63.5 | -2.4% | 724,500 |
| 2024/07/04 | 2,608 | 2,638.5 | 2,591 | 2,633 | +46 | +1.8% | 816,700 |
| 2024/07/03 | 2,562.5 | 2,597.5 | 2,545.5 | 2,587 | +24.5 | +1% | 939,200 |
| 2024/07/02 | 2,500.5 | 2,565.5 | 2,486 | 2,562.5 | +49 | +1.9% | 1,346,700 |
| 2024/07/01 | 2,540.5 | 2,543.5 | 2,497 | 2,513.5 | +14.5 | +0.6% | 913,900 |
| 2024/06/28 | 2,499.5 | 2,500 | 2,453 | 2,499 | +32.5 | +1.3% | 1,550,800 |
| 2024/06/27 | 2,462.5 | 2,479.5 | 2,426.5 | 2,466.5 | -25.5 | -1% | 1,413,900 |
| 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 |
151～
200
件表示中 / 3673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 | 212,700円 | +3.5% | +7.0% | 3.48% | 13.11倍 | 0.86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 |
| オムロン | 412,000円 | -1.7% | -22.8% | 2.52% | 64.89倍 | 1.06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 |
| 富士電機 | 552,500円 | +1.0% | +3.4% | 2.71% | 9.46倍 | 1.31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 |
| リコー | 136,600円 | +8.6% | -1.8% | 2.78% | 17.47倍 | 0.79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 |
| 横河電 | 276,600円 | +4.2% | -3.7% | 2.10% | 14.12倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
