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 |
|---|---|---|---|---|---|---|---|
| 2014/12/17 | 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 |
| 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 |
2601～
2650
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
