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 |
|---|---|---|---|---|---|---|---|
| 2015/03/05 | 4,485 | 4,500 | 4,445 | 4,480 | -35 | -0.8% | 1,819,700 |
| 2015/03/04 | 4,535 | 4,540 | 4,445 | 4,515 | -30 | -0.7% | 1,915,700 |
| 2015/03/03 | 4,525 | 4,580 | 4,520 | 4,545 | +55 | +1.2% | 3,135,300 |
| 2015/03/02 | 4,415 | 4,515 | 4,410 | 4,490 | +95 | +2.2% | 2,590,900 |
| 2015/02/27 | 4,365 | 4,415 | 4,320 | 4,395 | +45 | +1% | 2,322,600 |
| 2015/02/26 | 4,375 | 4,385 | 4,280 | 4,350 | -35 | -0.8% | 2,824,200 |
| 2015/02/25 | 4,445 | 4,445 | 4,365 | 4,385 | -25 | -0.6% | 1,498,300 |
| 2015/02/24 | 4,480 | 4,480 | 4,390 | 4,410 | -35 | -0.8% | 1,778,200 |
| 2015/02/23 | 4,490 | 4,505 | 4,420 | 4,445 | +35 | +0.8% | 2,534,900 |
| 2015/02/20 | 4,320 | 4,430 | 4,290 | 4,410 | +110 | +2.6% | 2,695,300 |
| 2015/02/19 | 4,310 | 4,350 | 4,270 | 4,300 | +10 | +0.2% | 1,654,000 |
| 2015/02/18 | 4,200 | 4,305 | 4,185 | 4,290 | +140 | +3.4% | 2,672,900 |
| 2015/02/17 | 4,120 | 4,165 | 4,055 | 4,150 | +20 | +0.5% | 1,954,800 |
| 2015/02/16 | 4,220 | 4,220 | 4,115 | 4,130 | -45 | -1.1% | 1,538,500 |
| 2015/02/13 | 4,195 | 4,215 | 4,135 | 4,175 | -50 | -1.2% | 2,128,900 |
| 2015/02/12 | 4,285 | 4,295 | 4,205 | 4,225 | -5 | -0.1% | 1,780,600 |
| 2015/02/10 | 4,255 | 4,270 | 4,200 | 4,230 | -25 | -0.6% | 1,308,100 |
| 2015/02/09 | 4,235 | 4,310 | 4,220 | 4,255 | +70 | +1.7% | 1,717,200 |
| 2015/02/06 | 4,195 | 4,215 | 4,080 | 4,185 | +30 | +0.7% | 2,923,500 |
| 2015/02/05 | 4,235 | 4,250 | 4,110 | 4,155 | -95 | -2.2% | 3,467,200 |
| 2015/02/04 | 4,275 | 4,285 | 4,215 | 4,250 | +10 | +0.2% | 3,015,500 |
| 2015/02/03 | 4,335 | 4,335 | 4,195 | 4,240 | -100 | -2.3% | 3,892,500 |
| 2015/02/02 | 4,405 | 4,500 | 4,285 | 4,340 | -485 | -10.1% | 7,682,100 |
| 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 |
2551～
2600
件表示中 / 3759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 | 192,100円 | -1.7% | -24.7% | 3.85% | 15.01倍 | 0.76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 | 132,800円 | +1.3% | +17.0% | 3.01% | 13.49倍 | 0.73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 | 307,200円 | +2.1% | -4.7% | 1.17% | 19.91倍 | 3.65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 | 1,936,000円 | +0.8% | -13.5% | 2.53% | 23.39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 | 255,100円 | -0.2% | +0.4% | 3.92% | 11.73倍 | 0.93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
