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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 5,140 | 5,150 | 5,030 | 5,100 | -80 | -1.5% | 1,862,200 |
| 2014/11/12 | 5,340 | 5,340 | 5,110 | 5,180 | -120 | -2.3% | 2,286,700 |
| 2014/11/11 | 5,320 | 5,340 | 5,260 | 5,300 | +40 | +0.8% | 994,700 |
| 2014/11/10 | 5,310 | 5,320 | 5,240 | 5,260 | -90 | -1.7% | 985,200 |
| 2014/11/07 | 5,470 | 5,470 | 5,310 | 5,350 | -20 | -0.4% | 972,300 |
| 2014/11/06 | 5,460 | 5,480 | 5,340 | 5,370 | -90 | -1.6% | 1,815,900 |
| 2014/11/05 | 5,400 | 5,470 | 5,340 | 5,460 | +10 | +0.2% | 2,135,400 |
| 2014/11/04 | 5,320 | 5,570 | 5,310 | 5,450 | +360 | +7.1% | 4,903,900 |
| 2014/10/31 | 5,000 | 5,200 | 5,000 | 5,090 | +170 | +3.5% | 2,387,900 |
| 2014/10/30 | 4,945 | 4,985 | 4,890 | 4,920 | -5 | -0.1% | 1,136,400 |
| 2014/10/29 | 4,900 | 4,945 | 4,880 | 4,925 | +90 | +1.9% | 982,300 |
| 2014/10/28 | 4,865 | 4,875 | 4,800 | 4,835 | -30 | -0.6% | 614,300 |
| 2014/10/27 | 4,845 | 4,925 | 4,820 | 4,865 | +85 | +1.8% | 874,500 |
| 2014/10/24 | 4,930 | 4,930 | 4,715 | 4,780 | -90 | -1.8% | 2,229,100 |
| 2014/10/23 | 4,890 | 4,895 | 4,840 | 4,870 | -25 | -0.5% | 700,800 |
| 2014/10/22 | 4,755 | 4,905 | 4,750 | 4,895 | +245 | +5.3% | 1,368,300 |
| 2014/10/21 | 4,780 | 4,785 | 4,615 | 4,650 | -90 | -1.9% | 1,014,600 |
| 2014/10/20 | 4,680 | 4,805 | 4,655 | 4,740 | +235 | +5.2% | 1,633,100 |
| 2014/10/17 | 4,590 | 4,620 | 4,500 | 4,505 | -60 | -1.3% | 1,203,600 |
| 2014/10/16 | 4,500 | 4,615 | 4,495 | 4,565 | -75 | -1.6% | 1,552,100 |
| 2014/10/15 | 4,590 | 4,665 | 4,500 | 4,640 | +65 | +1.4% | 1,672,700 |
| 2014/10/14 | 4,610 | 4,655 | 4,550 | 4,575 | -225 | -4.7% | 2,088,700 |
| 2014/10/10 | 4,840 | 4,890 | 4,735 | 4,800 | -130 | -2.6% | 1,843,100 |
| 2014/10/09 | 5,120 | 5,130 | 4,905 | 4,930 | -160 | -3.1% | 1,601,800 |
| 2014/10/08 | 5,010 | 5,090 | 5,010 | 5,090 | -110 | -2.1% | 1,082,400 |
| 2014/10/07 | 5,180 | 5,250 | 5,170 | 5,200 | +20 | +0.4% | 970,600 |
| 2014/10/06 | 5,170 | 5,260 | 5,130 | 5,180 | +110 | +2.2% | 1,187,400 |
| 2014/10/03 | 4,950 | 5,080 | 4,945 | 5,070 | +80 | +1.6% | 1,545,800 |
| 2014/10/02 | 5,100 | 5,120 | 4,950 | 4,990 | -230 | -4.4% | 2,131,400 |
| 2014/10/01 | 5,270 | 5,280 | 5,170 | 5,220 | -50 | -0.9% | 1,017,900 |
| 2014/09/30 | 5,290 | 5,290 | 5,180 | 5,270 | +10 | +0.2% | 1,365,900 |
| 2014/09/29 | 5,200 | 5,270 | 5,150 | 5,260 | +130 | +2.5% | 1,444,600 |
| 2014/09/26 | 5,080 | 5,190 | 5,060 | 5,130 | -60 | -1.2% | 1,673,500 |
| 2014/09/25 | 5,230 | 5,250 | 5,160 | 5,190 | +60 | +1.2% | 1,382,800 |
| 2014/09/24 | 5,210 | 5,250 | 5,100 | 5,130 | -190 | -3.6% | 1,958,800 |
| 2014/09/22 | 5,440 | 5,440 | 5,300 | 5,320 | -70 | -1.3% | 929,200 |
| 2014/09/19 | 5,190 | 5,440 | 5,190 | 5,390 | +170 | +3.3% | 2,262,300 |
| 2014/09/18 | 5,380 | 5,400 | 5,090 | 5,220 | -120 | -2.2% | 3,431,600 |
| 2014/09/17 | 5,370 | 5,380 | 5,290 | 5,340 | -60 | -1.1% | 629,800 |
| 2014/09/16 | 5,450 | 5,450 | 5,330 | 5,400 | -50 | -0.9% | 1,043,200 |
| 2014/09/12 | 5,380 | 5,520 | 5,370 | 5,450 | +70 | +1.3% | 1,584,600 |
| 2014/09/11 | 5,560 | 5,570 | 5,290 | 5,380 | -170 | -3.1% | 1,862,200 |
| 2014/09/10 | 5,590 | 5,610 | 5,520 | 5,550 | -110 | -1.9% | 1,547,700 |
| 2014/09/09 | 5,650 | 5,750 | 5,610 | 5,660 | +70 | +1.3% | 1,816,800 |
| 2014/09/08 | 5,500 | 5,620 | 5,470 | 5,590 | +150 | +2.8% | 1,818,000 |
| 2014/09/05 | 5,550 | 5,550 | 5,410 | 5,440 | +20 | +0.4% | 889,600 |
| 2014/09/04 | 5,500 | 5,500 | 5,400 | 5,420 | -50 | -0.9% | 884,400 |
| 2014/09/03 | 5,550 | 5,590 | 5,460 | 5,470 | +10 | +0.2% | 1,259,800 |
| 2014/09/02 | 5,350 | 5,480 | 5,340 | 5,460 | +140 | +2.6% | 1,256,500 |
| 2014/09/01 | 5,270 | 5,340 | 5,230 | 5,320 | +50 | +0.9% | 613,100 |
2451～
2500
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
