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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 4,130 | 4,320 | 4,130 | 4,220 | +290 | +7.4% | 3,897,400 |
| 2014/06/18 | 3,770 | 4,010 | 3,765 | 3,930 | +160 | +4.2% | 2,067,700 |
| 2014/06/17 | 3,850 | 3,855 | 3,750 | 3,770 | -35 | -0.9% | 1,046,900 |
| 2014/06/16 | 3,860 | 3,870 | 3,775 | 3,805 | -75 | -1.9% | 1,123,300 |
| 2014/06/13 | 3,770 | 3,885 | 3,730 | 3,880 | +130 | +3.5% | 2,120,100 |
| 2014/06/12 | 3,695 | 3,770 | 3,685 | 3,750 | +5 | +0.1% | 799,700 |
| 2014/06/11 | 3,680 | 3,760 | 3,670 | 3,745 | +60 | +1.6% | 1,169,100 |
| 2014/06/10 | 3,635 | 3,700 | 3,630 | 3,685 | +50 | +1.4% | 875,100 |
| 2014/06/09 | 3,685 | 3,690 | 3,625 | 3,635 | -40 | -1.1% | 822,100 |
| 2014/06/06 | 3,730 | 3,780 | 3,665 | 3,675 | -40 | -1.1% | 1,146,000 |
| 2014/06/05 | 3,765 | 3,795 | 3,685 | 3,715 | -55 | -1.5% | 1,257,700 |
| 2014/06/04 | 3,790 | 3,795 | 3,680 | 3,770 | +15 | +0.4% | 1,182,500 |
| 2014/06/03 | 3,700 | 3,790 | 3,685 | 3,755 | +85 | +2.3% | 2,299,500 |
| 2014/06/02 | 3,580 | 3,680 | 3,575 | 3,670 | +135 | +3.8% | 1,720,100 |
| 2014/05/30 | 3,480 | 3,555 | 3,470 | 3,535 | +35 | +1% | 1,816,400 |
| 2014/05/29 | 3,415 | 3,500 | 3,410 | 3,500 | +60 | +1.7% | 1,214,800 |
| 2014/05/28 | 3,410 | 3,460 | 3,410 | 3,440 | +20 | +0.6% | 1,803,900 |
| 2014/05/27 | 3,320 | 3,490 | 3,315 | 3,420 | +190 | +5.9% | 4,132,000 |
| 2014/05/26 | 3,235 | 3,265 | 3,195 | 3,230 | +60 | +1.9% | 904,800 |
| 2014/05/23 | 3,125 | 3,235 | 3,120 | 3,170 | +55 | +1.8% | 2,320,100 |
| 2014/05/22 | 3,010 | 3,130 | 2,993 | 3,115 | +100 | +3.3% | 2,103,600 |
| 2014/05/21 | 2,978 | 3,040 | 2,960 | 3,015 | -20 | -0.7% | 1,241,800 |
| 2014/05/20 | 3,055 | 3,085 | 3,005 | 3,035 | +20 | +0.7% | 941,900 |
| 2014/05/19 | 3,150 | 3,155 | 2,997 | 3,015 | -135 | -4.3% | 1,449,600 |
| 2014/05/16 | 3,170 | 3,200 | 3,105 | 3,150 | -60 | -1.9% | 1,068,700 |
| 2014/05/15 | 3,190 | 3,280 | 3,155 | 3,210 | -15 | -0.5% | 1,351,300 |
| 2014/05/14 | 3,210 | 3,225 | 3,180 | 3,225 | +15 | +0.5% | 693,300 |
| 2014/05/13 | 3,215 | 3,235 | 3,180 | 3,210 | +50 | +1.6% | 684,700 |
| 2014/05/12 | 3,200 | 3,215 | 3,145 | 3,160 | -20 | -0.6% | 723,400 |
| 2014/05/09 | 3,185 | 3,245 | 3,145 | 3,180 | -50 | -1.5% | 1,853,500 |
| 2014/05/08 | 3,235 | 3,270 | 3,220 | 3,230 | +5 | +0.2% | 1,143,000 |
| 2014/05/07 | 3,295 | 3,330 | 3,215 | 3,225 | -115 | -3.4% | 2,439,100 |
| 2014/05/02 | 3,350 | 3,350 | 3,235 | 3,340 | +50 | +1.5% | 4,399,500 |
| 2014/05/01 | 3,050 | 3,290 | 3,030 | 3,290 | +504 | +18.1% | 8,063,600 |
| 2014/04/30 | 2,855 | 2,865 | 2,772 | 2,786 | -9 | -0.3% | 2,043,200 |
| 2014/04/28 | 2,853 | 2,854 | 2,752 | 2,795 | -86 | -3% | 1,162,700 |
| 2014/04/25 | 2,852 | 2,897 | 2,830 | 2,881 | +24 | +0.8% | 919,400 |
| 2014/04/24 | 2,848 | 2,885 | 2,817 | 2,857 | +9 | +0.3% | 1,187,300 |
| 2014/04/23 | 2,855 | 2,886 | 2,838 | 2,848 | +17 | +0.6% | 928,800 |
| 2014/04/22 | 2,869 | 2,894 | 2,831 | 2,831 | -9 | -0.3% | 1,231,300 |
| 2014/04/21 | 2,839 | 2,909 | 2,831 | 2,840 | +1 | ±0% | 1,224,500 |
| 2014/04/18 | 2,793 | 2,849 | 2,781 | 2,839 | +27 | +1% | 1,464,800 |
| 2014/04/17 | 2,898 | 2,898 | 2,786 | 2,812 | -86 | -3% | 2,766,100 |
| 2014/04/16 | 2,811 | 2,917 | 2,807 | 2,898 | +118 | +4.2% | 1,917,600 |
| 2014/04/15 | 2,842 | 2,859 | 2,773 | 2,780 | -20 | -0.7% | 1,576,700 |
| 2014/04/14 | 2,800 | 2,866 | 2,786 | 2,800 | -44 | -1.5% | 1,823,200 |
| 2014/04/11 | 2,890 | 2,890 | 2,801 | 2,844 | -156 | -5.2% | 3,348,900 |
| 2014/04/10 | 3,115 | 3,130 | 2,987 | 3,000 | -70 | -2.3% | 1,881,600 |
| 2014/04/09 | 2,996 | 3,090 | 2,990 | 3,070 | +10 | +0.3% | 1,525,900 |
| 2014/04/08 | 3,160 | 3,185 | 3,055 | 3,060 | -140 | -4.4% | 1,358,100 |
2551～
2600
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
