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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 4,905 | 4,915 | 4,825 | 4,825 | -25 | -0.5% | 1,556,000 |
| 2015/01/29 | 4,835 | 4,870 | 4,820 | 4,850 | -45 | -0.9% | 1,153,200 |
| 2015/01/28 | 4,925 | 4,930 | 4,865 | 4,895 | -85 | -1.7% | 1,425,900 |
| 2015/01/27 | 5,000 | 5,030 | 4,940 | 4,980 | +85 | +1.7% | 1,183,100 |
| 2015/01/26 | 4,900 | 4,935 | 4,835 | 4,895 | -75 | -1.5% | 1,414,100 |
| 2015/01/23 | 4,965 | 4,990 | 4,935 | 4,970 | +50 | +1% | 1,231,600 |
| 2015/01/22 | 5,030 | 5,050 | 4,880 | 4,920 | -100 | -2% | 1,570,900 |
| 2015/01/21 | 5,040 | 5,090 | 5,010 | 5,020 | +10 | +0.2% | 1,514,800 |
| 2015/01/20 | 4,955 | 5,030 | 4,915 | 5,010 | +50 | +1% | 1,201,200 |
| 2015/01/19 | 4,955 | 4,975 | 4,890 | 4,960 | +35 | +0.7% | 1,145,700 |
| 2015/01/16 | 4,840 | 4,975 | 4,780 | 4,925 | +60 | +1.2% | 3,361,500 |
| 2015/01/15 | 4,840 | 4,885 | 4,775 | 4,865 | +35 | +0.7% | 1,542,300 |
| 2015/01/14 | 4,945 | 4,955 | 4,805 | 4,830 | -155 | -3.1% | 1,643,500 |
| 2015/01/13 | 4,985 | 5,060 | 4,875 | 4,985 | ±0 | ±0% | 1,891,700 |
| 2015/01/09 | 4,965 | 5,030 | 4,950 | 4,985 | +65 | +1.3% | 1,397,500 |
| 2015/01/08 | 4,940 | 4,965 | 4,900 | 4,920 | +60 | +1.2% | 1,212,700 |
| 2015/01/07 | 4,835 | 4,895 | 4,790 | 4,860 | +10 | +0.2% | 1,284,200 |
| 2015/01/06 | 4,805 | 4,900 | 4,780 | 4,850 | -160 | -3.2% | 2,151,800 |
| 2015/01/05 | 5,040 | 5,070 | 4,935 | 5,010 | -80 | -1.6% | 1,737,300 |
| 2014/12/30 | 5,130 | 5,150 | 5,060 | 5,090 | -90 | -1.7% | 1,158,000 |
| 2014/12/29 | 5,250 | 5,280 | 5,100 | 5,180 | -10 | -0.2% | 1,308,700 |
| 2014/12/26 | 5,200 | 5,240 | 5,150 | 5,190 | +110 | +2.2% | 1,553,400 |
| 2014/12/25 | 5,030 | 5,180 | 5,010 | 5,080 | +50 | +1% | 1,512,700 |
| 2014/12/24 | 5,020 | 5,060 | 4,950 | 5,030 | -10 | -0.2% | 1,988,200 |
| 2014/12/22 | 5,190 | 5,200 | 4,940 | 5,040 | -120 | -2.3% | 4,104,800 |
| 2014/12/19 | 5,320 | 5,330 | 5,000 | 5,160 | -260 | -4.8% | 5,453,600 |
| 2014/12/18 | 5,580 | 5,630 | 5,360 | 5,420 | -70 | -1.3% | 2,550,600 |
| 2014/12/17 | 5,510 | 5,570 | 5,460 | 5,490 | -50 | -0.9% | 1,048,000 |
| 2014/12/16 | 5,530 | 5,550 | 5,450 | 5,540 | -100 | -1.8% | 1,394,400 |
| 2014/12/15 | 5,660 | 5,740 | 5,600 | 5,640 | -100 | -1.7% | 1,110,400 |
| 2014/12/12 | 5,700 | 5,860 | 5,660 | 5,740 | +120 | +2.1% | 1,842,100 |
| 2014/12/11 | 5,500 | 5,660 | 5,480 | 5,620 | -60 | -1.1% | 1,638,000 |
| 2014/12/10 | 5,700 | 5,700 | 5,520 | 5,680 | -40 | -0.7% | 1,679,200 |
| 2014/12/09 | 5,790 | 5,850 | 5,680 | 5,720 | -170 | -2.9% | 1,266,300 |
| 2014/12/08 | 5,960 | 5,970 | 5,870 | 5,890 | ±0 | ±0% | 715,700 |
| 2014/12/05 | 5,880 | 5,920 | 5,790 | 5,890 | +20 | +0.3% | 692,700 |
| 2014/12/04 | 5,950 | 5,960 | 5,860 | 5,870 | +10 | +0.2% | 963,500 |
| 2014/12/03 | 5,820 | 5,900 | 5,760 | 5,860 | +20 | +0.3% | 1,794,600 |
| 2014/12/02 | 5,840 | 5,890 | 5,790 | 5,840 | ±0 | ±0% | 845,300 |
| 2014/12/01 | 5,790 | 5,920 | 5,760 | 5,840 | +110 | +1.9% | 2,127,100 |
| 2014/11/28 | 5,670 | 5,730 | 5,650 | 5,730 | +50 | +0.9% | 1,886,700 |
| 2014/11/27 | 5,710 | 5,790 | 5,680 | 5,680 | -20 | -0.4% | 1,968,600 |
| 2014/11/26 | 5,590 | 5,730 | 5,570 | 5,700 | +110 | +2% | 2,033,000 |
| 2014/11/25 | 5,540 | 5,630 | 5,530 | 5,590 | +100 | +1.8% | 2,346,700 |
| 2014/11/21 | 5,480 | 5,500 | 5,380 | 5,490 | +30 | +0.5% | 2,135,700 |
| 2014/11/20 | 5,500 | 5,500 | 5,410 | 5,460 | +90 | +1.7% | 2,219,400 |
| 2014/11/19 | 5,230 | 5,420 | 5,220 | 5,370 | +210 | +4.1% | 2,984,700 |
| 2014/11/18 | 5,100 | 5,170 | 5,090 | 5,160 | +120 | +2.4% | 1,364,500 |
| 2014/11/17 | 5,120 | 5,150 | 5,030 | 5,040 | -50 | -1% | 1,498,300 |
| 2014/11/14 | 5,190 | 5,190 | 5,050 | 5,090 | -10 | -0.2% | 1,692,800 |
2401～
2450
件表示中 / 3586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 | 270,900円 | +2.0% | -4.4% | 2.73% | 18.77倍 | 1.11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 |
| 富士電機 | 855,100円 | +1.0% | +3.4% | 1.75% | 14.20倍 | 1.97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 |
| 安川電 | 415,700円 | -3.9% | +30.0% | 1.64% | 16.85倍 | 2.68倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| ミネベアミツミ | 243,500円 | +11.3% | +19.1% | 1.64% | 14.82倍 | 1.37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 | 501,100円 | -1.7% | -25.6% | 2.08% | 89.69倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
