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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,834 | 2,846 | 2,805.5 | 2,810 | -10 | -0.4% | 844,000 |
| 2024/12/17 | 2,850.5 | 2,854.5 | 2,814 | 2,820 | -30.5 | -1.1% | 855,600 |
| 2024/12/16 | 2,834 | 2,867.5 | 2,832.5 | 2,850.5 | +20.5 | +0.7% | 853,600 |
| 2024/12/13 | 2,818.5 | 2,851 | 2,818.5 | 2,830 | +3.5 | +0.1% | 1,281,700 |
| 2024/12/12 | 2,830.5 | 2,855 | 2,825 | 2,826.5 | +6 | +0.2% | 1,102,700 |
| 2024/12/11 | 2,825 | 2,858.5 | 2,804 | 2,820.5 | +18 | +0.6% | 932,800 |
| 2024/12/10 | 2,804 | 2,809 | 2,771 | 2,802.5 | +38.5 | +1.4% | 993,400 |
| 2024/12/09 | 2,781 | 2,790 | 2,756 | 2,764 | -6 | -0.2% | 969,200 |
| 2024/12/06 | 2,775 | 2,805 | 2,757 | 2,770 | +14.5 | +0.5% | 871,000 |
| 2024/12/05 | 2,752.5 | 2,773.5 | 2,750.5 | 2,755.5 | +24 | +0.9% | 791,600 |
| 2024/12/04 | 2,744.5 | 2,759 | 2,714 | 2,731.5 | -34.5 | -1.2% | 1,032,700 |
| 2024/12/03 | 2,779 | 2,804 | 2,765 | 2,766 | +16 | +0.6% | 1,420,800 |
| 2024/12/02 | 2,709.5 | 2,779 | 2,709 | 2,750 | +90.5 | +3.4% | 1,418,100 |
| 2024/11/29 | 2,683 | 2,692.5 | 2,659.5 | 2,659.5 | -23.5 | -0.9% | 1,128,300 |
| 2024/11/28 | 2,706.5 | 2,714 | 2,667.5 | 2,683 | -30.5 | -1.1% | 862,900 |
| 2024/11/27 | 2,734.5 | 2,753 | 2,713.5 | 2,713.5 | -21 | -0.8% | 766,400 |
| 2024/11/26 | 2,720.5 | 2,746.5 | 2,706 | 2,734.5 | +8 | +0.3% | 799,400 |
| 2024/11/25 | 2,724 | 2,752 | 2,720.5 | 2,726.5 | +17.5 | +0.6% | 2,181,800 |
| 2024/11/22 | 2,651 | 2,717.5 | 2,648 | 2,709 | +59 | +2.2% | 976,900 |
| 2024/11/21 | 2,680 | 2,691 | 2,650 | 2,650 | -30 | -1.1% | 678,700 |
| 2024/11/20 | 2,702.5 | 2,734 | 2,673 | 2,680 | -21.5 | -0.8% | 750,200 |
| 2024/11/19 | 2,730.5 | 2,736 | 2,697.5 | 2,701.5 | +8.5 | +0.3% | 640,000 |
| 2024/11/18 | 2,672 | 2,700.5 | 2,652.5 | 2,693 | +0.5 | ±0% | 957,700 |
| 2024/11/15 | 2,730 | 2,740 | 2,692.5 | 2,692.5 | -18 | -0.7% | 986,100 |
| 2024/11/14 | 2,699 | 2,744.5 | 2,696.5 | 2,710.5 | +26.5 | +1% | 1,215,400 |
| 2024/11/13 | 2,672.5 | 2,703.5 | 2,662 | 2,684 | +22.5 | +0.8% | 1,395,900 |
| 2024/11/12 | 2,705 | 2,726 | 2,646 | 2,661.5 | -57.5 | -2.1% | 1,501,500 |
| 2024/11/11 | 2,721.5 | 2,753.5 | 2,719 | 2,719 | -31.5 | -1.1% | 1,203,300 |
| 2024/11/08 | 2,775 | 2,788 | 2,721.5 | 2,750.5 | -18 | -0.7% | 2,055,000 |
| 2024/11/07 | 2,850 | 2,853.5 | 2,732.5 | 2,768.5 | -57 | -2% | 1,880,900 |
| 2024/11/06 | 2,836 | 2,859 | 2,786.5 | 2,825.5 | -8.5 | -0.3% | 1,451,600 |
| 2024/11/05 | 2,750 | 2,834 | 2,700.5 | 2,834 | +86.5 | +3.1% | 2,101,500 |
| 2024/11/01 | 2,700 | 2,770.5 | 2,695 | 2,747.5 | -61 | -2.2% | 1,265,700 |
| 2024/10/31 | 2,819.5 | 2,822 | 2,768 | 2,808.5 | -15.5 | -0.5% | 1,323,000 |
| 2024/10/30 | 2,800 | 2,844 | 2,799.5 | 2,824 | +30.5 | +1.1% | 1,284,900 |
| 2024/10/29 | 2,786 | 2,801 | 2,750.5 | 2,793.5 | +28 | +1% | 682,800 |
| 2024/10/28 | 2,748.5 | 2,783 | 2,735.5 | 2,765.5 | +20 | +0.7% | 941,400 |
| 2024/10/25 | 2,771.5 | 2,781.5 | 2,736 | 2,745.5 | -48 | -1.7% | 740,300 |
| 2024/10/24 | 2,789 | 2,823.5 | 2,744.5 | 2,793.5 | +4.5 | +0.2% | 1,010,200 |
| 2024/10/23 | 2,842.5 | 2,848 | 2,775 | 2,789 | -60 | -2.1% | 1,086,500 |
| 2024/10/22 | 2,819 | 2,849 | 2,805.5 | 2,849 | +58 | +2.1% | 1,337,800 |
| 2024/10/21 | 2,806 | 2,817 | 2,788 | 2,791 | -21 | -0.7% | 902,000 |
| 2024/10/18 | 2,803 | 2,840 | 2,802.5 | 2,812 | +42.5 | +1.5% | 1,015,700 |
| 2024/10/17 | 2,776.5 | 2,792 | 2,755.5 | 2,769.5 | -7 | -0.3% | 1,223,200 |
| 2024/10/16 | 2,750 | 2,792.5 | 2,742.5 | 2,776.5 | -4 | -0.1% | 965,100 |
| 2024/10/15 | 2,788.5 | 2,801.5 | 2,765.5 | 2,780.5 | -5 | -0.2% | 1,102,900 |
| 2024/10/11 | 2,820 | 2,825 | 2,768 | 2,785.5 | -38 | -1.3% | 1,451,800 |
| 2024/10/10 | 2,850 | 2,862.5 | 2,820 | 2,823.5 | +4 | +0.1% | 814,800 |
| 2024/10/09 | 2,880 | 2,893 | 2,819.5 | 2,819.5 | -24.5 | -0.9% | 880,100 |
| 2024/10/08 | 2,827.5 | 2,866.5 | 2,827.5 | 2,844 | +20 | +0.7% | 1,230,200 |
151～
200
件表示中 / 3754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 | 196,900円 | -3.2% | -24.7% | 3.76% | 15.39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 | 134,300円 | +1.3% | +17.0% | 2.98% | 13.64倍 | 0.74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 | 312,600円 | +2.1% | -4.7% | 1.15% | 20.26倍 | 3.72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 | 1,934,000円 | +0.8% | -13.5% | 2.53% | 23.37倍 | 1.77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 | 262,300円 | -0.2% | +0.4% | 3.81% | 12.11倍 | 0.96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
