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 |
|---|---|---|---|---|---|---|---|
| 2016/05/31 | 1,979 | 2,001 | 1,967 | 1,996 | +13 | +0.7% | 1,703,000 |
| 2016/05/30 | 1,974 | 1,983 | 1,959 | 1,983 | +29 | +1.5% | 868,500 |
| 2016/05/27 | 1,929 | 1,959 | 1,921 | 1,954 | +38 | +2% | 1,466,000 |
| 2016/05/26 | 1,949 | 1,964 | 1,906 | 1,916 | -6 | -0.3% | 1,566,900 |
| 2016/05/25 | 1,897 | 1,926 | 1,886 | 1,922 | +53 | +2.8% | 1,457,500 |
| 2016/05/24 | 1,867 | 1,884 | 1,859 | 1,869 | -11 | -0.6% | 979,000 |
| 2016/05/23 | 1,878 | 1,887 | 1,842 | 1,880 | -3 | -0.2% | 1,340,100 |
| 2016/05/20 | 1,858 | 1,883 | 1,844 | 1,883 | +23 | +1.2% | 1,170,800 |
| 2016/05/19 | 1,887 | 1,888 | 1,848 | 1,860 | -12 | -0.6% | 1,843,600 |
| 2016/05/18 | 1,870 | 1,877 | 1,830 | 1,872 | -8 | -0.4% | 2,036,700 |
| 2016/05/17 | 1,857 | 1,883 | 1,844 | 1,880 | +47 | +2.6% | 1,566,100 |
| 2016/05/16 | 1,820 | 1,858 | 1,810 | 1,833 | +15 | +0.8% | 1,138,600 |
| 2016/05/13 | 1,873 | 1,875 | 1,812 | 1,818 | -46 | -2.5% | 2,200,600 |
| 2016/05/12 | 1,827 | 1,868 | 1,808 | 1,864 | +2 | +0.1% | 1,663,900 |
| 2016/05/11 | 1,855 | 1,897 | 1,850 | 1,862 | +28 | +1.5% | 2,255,800 |
| 2016/05/10 | 1,805 | 1,839 | 1,770 | 1,834 | +27 | +1.5% | 2,470,000 |
| 2016/05/09 | 1,794 | 1,840 | 1,785 | 1,807 | +30 | +1.7% | 2,062,800 |
| 2016/05/06 | 1,786 | 1,800 | 1,753 | 1,777 | +5 | +0.3% | 2,401,800 |
| 2016/05/02 | 1,726 | 1,772 | 1,725 | 1,772 | -74 | -4% | 4,271,100 |
| 2016/04/28 | 1,942 | 1,958 | 1,807 | 1,846 | -56 | -2.9% | 3,199,100 |
| 2016/04/27 | 1,926 | 1,933 | 1,841 | 1,902 | -41 | -2.1% | 4,070,400 |
| 2016/04/26 | 1,933 | 1,958 | 1,921 | 1,943 | +7 | +0.4% | 2,000,400 |
| 2016/04/25 | 1,925 | 1,946 | 1,905 | 1,936 | +5 | +0.3% | 1,345,000 |
| 2016/04/22 | 1,901 | 1,934 | 1,875 | 1,931 | +14 | +0.7% | 2,321,600 |
| 2016/04/21 | 1,911 | 1,925 | 1,885 | 1,917 | +28 | +1.5% | 1,728,200 |
| 2016/04/20 | 1,910 | 1,925 | 1,876 | 1,889 | ±0 | ±0% | 1,699,500 |
| 2016/04/19 | 1,887 | 1,908 | 1,872 | 1,889 | +74 | +4.1% | 2,228,500 |
| 2016/04/18 | 1,789 | 1,827 | 1,781 | 1,815 | -60 | -3.2% | 1,704,900 |
| 2016/04/15 | 1,865 | 1,884 | 1,855 | 1,875 | -9 | -0.5% | 1,350,900 |
| 2016/04/14 | 1,880 | 1,894 | 1,859 | 1,884 | +53 | +2.9% | 2,189,000 |
| 2016/04/13 | 1,802 | 1,841 | 1,785 | 1,831 | +63 | +3.6% | 2,449,300 |
| 2016/04/12 | 1,703 | 1,776 | 1,701 | 1,768 | +49 | +2.9% | 2,200,500 |
| 2016/04/11 | 1,712 | 1,723 | 1,681 | 1,719 | +1 | +0.1% | 1,609,700 |
| 2016/04/08 | 1,650 | 1,746 | 1,636 | 1,718 | +38 | +2.3% | 2,356,400 |
| 2016/04/07 | 1,681 | 1,705 | 1,646 | 1,680 | -26 | -1.5% | 2,107,900 |
| 2016/04/06 | 1,687 | 1,728 | 1,680 | 1,706 | -1 | -0.1% | 1,836,400 |
| 2016/04/05 | 1,739 | 1,747 | 1,700 | 1,707 | -54 | -3.1% | 2,263,500 |
| 2016/04/04 | 1,760 | 1,810 | 1,751 | 1,761 | +11 | +0.6% | 2,035,800 |
| 2016/04/01 | 1,796 | 1,801 | 1,736 | 1,750 | -68 | -3.7% | 3,435,000 |
| 2016/03/31 | 1,840 | 1,852 | 1,801 | 1,818 | -1 | -0.1% | 2,507,500 |
| 2016/03/30 | 1,850 | 1,858 | 1,815 | 1,819 | -51 | -2.7% | 2,574,500 |
| 2016/03/29 | 1,865 | 1,879 | 1,850 | 1,870 | -3 | -0.2% | 1,810,500 |
| 2016/03/28 | 1,880 | 1,890 | 1,851 | 1,873 | -5 | -0.3% | 2,151,300 |
| 2016/03/25 | 1,860 | 1,883 | 1,857 | 1,878 | +18 | +1% | 1,453,500 |
| 2016/03/24 | 1,901 | 1,902 | 1,844 | 1,860 | -56 | -2.9% | 2,425,600 |
| 2016/03/23 | 1,944 | 1,961 | 1,905 | 1,916 | -27 | -1.4% | 1,624,500 |
| 2016/03/22 | 1,910 | 1,947 | 1,910 | 1,943 | +62 | +3.3% | 3,201,200 |
| 2016/03/18 | 1,910 | 1,933 | 1,852 | 1,881 | -129 | -6.4% | 7,416,700 |
| 2016/03/17 | 2,045 | 2,054 | 1,989 | 2,010 | -45 | -2.2% | 4,326,400 |
| 2016/03/16 | 2,039 | 2,070 | 2,022 | 2,055 | -3 | -0.1% | 2,007,300 |
2251～
2300
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
