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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,318 | 1,343 | 1,315 | 1,335 | +4 | +0.3% | 713,800 |
| 2013/08/21 | 1,347 | 1,354 | 1,318 | 1,331 | -4 | -0.3% | 899,900 |
| 2013/08/20 | 1,353 | 1,367 | 1,335 | 1,335 | -27 | -2% | 1,209,700 |
| 2013/08/19 | 1,343 | 1,362 | 1,335 | 1,362 | +21 | +1.6% | 804,300 |
| 2013/08/16 | 1,335 | 1,360 | 1,330 | 1,341 | -3 | -0.2% | 1,030,500 |
| 2013/08/15 | 1,351 | 1,366 | 1,338 | 1,344 | -18 | -1.3% | 1,320,800 |
| 2013/08/14 | 1,391 | 1,415 | 1,348 | 1,362 | +3 | +0.2% | 2,141,500 |
| 2013/08/13 | 1,349 | 1,362 | 1,322 | 1,359 | +40 | +3% | 1,005,500 |
| 2013/08/12 | 1,325 | 1,339 | 1,312 | 1,319 | -20 | -1.5% | 735,100 |
| 2013/08/09 | 1,364 | 1,373 | 1,330 | 1,339 | -17 | -1.3% | 1,107,700 |
| 2013/08/08 | 1,362 | 1,395 | 1,350 | 1,356 | -25 | -1.8% | 1,545,800 |
| 2013/08/07 | 1,405 | 1,413 | 1,381 | 1,381 | -51 | -3.6% | 1,387,300 |
| 2013/08/06 | 1,402 | 1,435 | 1,385 | 1,432 | +20 | +1.4% | 1,157,700 |
| 2013/08/05 | 1,422 | 1,454 | 1,406 | 1,412 | -15 | -1.1% | 1,460,100 |
| 2013/08/02 | 1,380 | 1,432 | 1,378 | 1,427 | +57 | +4.2% | 4,224,400 |
| 2013/08/01 | 1,348 | 1,381 | 1,312 | 1,370 | +142 | +11.6% | 4,914,100 |
| 2013/07/31 | 1,219 | 1,251 | 1,213 | 1,228 | -3 | -0.2% | 1,048,900 |
| 2013/07/30 | 1,210 | 1,239 | 1,201 | 1,231 | +34 | +2.8% | 1,086,100 |
| 2013/07/29 | 1,238 | 1,238 | 1,196 | 1,197 | -81 | -6.3% | 1,361,800 |
| 2013/07/26 | 1,300 | 1,312 | 1,268 | 1,278 | -40 | -3% | 1,243,100 |
| 2013/07/25 | 1,291 | 1,336 | 1,291 | 1,318 | +27 | +2.1% | 1,354,600 |
| 2013/07/24 | 1,310 | 1,314 | 1,281 | 1,291 | -28 | -2.1% | 987,400 |
| 2013/07/23 | 1,325 | 1,329 | 1,310 | 1,319 | -9 | -0.7% | 691,100 |
| 2013/07/22 | 1,309 | 1,330 | 1,292 | 1,328 | +36 | +2.8% | 1,419,000 |
| 2013/07/19 | 1,338 | 1,339 | 1,283 | 1,292 | -43 | -3.2% | 2,008,500 |
| 2013/07/18 | 1,337 | 1,339 | 1,322 | 1,335 | +12 | +0.9% | 929,900 |
| 2013/07/17 | 1,330 | 1,333 | 1,308 | 1,323 | -8 | -0.6% | 1,399,400 |
| 2013/07/16 | 1,318 | 1,331 | 1,291 | 1,331 | +2 | +0.2% | 1,487,700 |
| 2013/07/12 | 1,326 | 1,344 | 1,319 | 1,329 | -16 | -1.2% | 1,232,600 |
| 2013/07/11 | 1,330 | 1,350 | 1,317 | 1,345 | +3 | +0.2% | 1,392,600 |
| 2013/07/10 | 1,353 | 1,355 | 1,333 | 1,342 | +5 | +0.4% | 1,592,700 |
| 2013/07/09 | 1,367 | 1,377 | 1,335 | 1,337 | -12 | -0.9% | 1,520,800 |
| 2013/07/08 | 1,400 | 1,405 | 1,343 | 1,349 | -25 | -1.8% | 1,596,300 |
| 2013/07/05 | 1,369 | 1,391 | 1,364 | 1,374 | +15 | +1.1% | 1,235,500 |
| 2013/07/04 | 1,400 | 1,400 | 1,353 | 1,359 | -40 | -2.9% | 1,413,700 |
| 2013/07/03 | 1,391 | 1,400 | 1,376 | 1,399 | +6 | +0.4% | 1,415,900 |
| 2013/07/02 | 1,379 | 1,393 | 1,365 | 1,393 | +21 | +1.5% | 1,385,100 |
| 2013/07/01 | 1,368 | 1,378 | 1,338 | 1,372 | +17 | +1.3% | 1,298,600 |
| 2013/06/28 | 1,389 | 1,390 | 1,325 | 1,355 | -12 | -0.9% | 3,652,100 |
| 2013/06/27 | 1,368 | 1,383 | 1,301 | 1,367 | +2 | +0.1% | 3,440,500 |
| 2013/06/26 | 1,362 | 1,386 | 1,343 | 1,365 | +28 | +2.1% | 2,784,400 |
| 2013/06/25 | 1,309 | 1,362 | 1,308 | 1,337 | +40 | +3.1% | 3,307,400 |
| 2013/06/24 | 1,313 | 1,358 | 1,286 | 1,297 | +3 | +0.2% | 2,325,500 |
| 2013/06/21 | 1,225 | 1,300 | 1,211 | 1,294 | +54 | +4.4% | 3,089,400 |
| 2013/06/20 | 1,240 | 1,281 | 1,216 | 1,240 | +15 | +1.2% | 2,419,900 |
| 2013/06/19 | 1,226 | 1,240 | 1,206 | 1,225 | +36 | +3% | 1,870,800 |
| 2013/06/18 | 1,162 | 1,200 | 1,160 | 1,189 | +38 | +3.3% | 1,284,400 |
| 2013/06/17 | 1,101 | 1,163 | 1,085 | 1,151 | +38 | +3.4% | 760,000 |
| 2013/06/14 | 1,163 | 1,171 | 1,113 | 1,113 | +10 | +0.9% | 1,735,700 |
| 2013/06/13 | 1,138 | 1,150 | 1,097 | 1,103 | -60 | -5.2% | 1,901,900 |
2751～
2800
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
