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 |
|---|---|---|---|---|---|---|---|
| 2013/07/11 | 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 |
| 2013/06/12 | 1,104 | 1,180 | 1,080 | 1,163 | +3 | +0.3% | 1,441,100 |
| 2013/06/11 | 1,183 | 1,206 | 1,159 | 1,160 | -14 | -1.2% | 1,957,700 |
| 2013/06/10 | 1,150 | 1,177 | 1,128 | 1,174 | +103 | +9.6% | 1,277,100 |
| 2013/06/07 | 1,060 | 1,097 | 1,044 | 1,071 | -37 | -3.3% | 3,138,200 |
| 2013/06/06 | 1,104 | 1,146 | 1,101 | 1,108 | -39 | -3.4% | 2,978,200 |
| 2013/06/05 | 1,185 | 1,197 | 1,140 | 1,147 | -43 | -3.6% | 1,820,100 |
| 2013/06/04 | 1,121 | 1,196 | 1,112 | 1,190 | +32 | +2.8% | 3,453,800 |
| 2013/06/03 | 1,237 | 1,255 | 1,147 | 1,158 | -127 | -9.9% | 3,547,100 |
| 2013/05/31 | 1,326 | 1,331 | 1,263 | 1,285 | -18 | -1.4% | 1,446,300 |
| 2013/05/30 | 1,289 | 1,339 | 1,281 | 1,303 | -54 | -4% | 1,969,900 |
| 2013/05/29 | 1,390 | 1,396 | 1,356 | 1,357 | +2 | +0.1% | 1,611,700 |
| 2013/05/28 | 1,257 | 1,356 | 1,255 | 1,355 | +60 | +4.6% | 1,964,600 |
| 2013/05/27 | 1,365 | 1,365 | 1,291 | 1,295 | -81 | -5.9% | 1,794,900 |
| 2013/05/24 | 1,412 | 1,432 | 1,302 | 1,376 | +24 | +1.8% | 2,532,000 |
| 2013/05/23 | 1,476 | 1,500 | 1,351 | 1,352 | -131 | -8.8% | 3,581,300 |
| 2013/05/22 | 1,460 | 1,501 | 1,455 | 1,483 | +42 | +2.9% | 2,216,200 |
| 2013/05/21 | 1,432 | 1,453 | 1,403 | 1,441 | +3 | +0.2% | 1,966,800 |
| 2013/05/20 | 1,400 | 1,446 | 1,390 | 1,438 | +78 | +5.7% | 1,749,700 |
| 2013/05/17 | 1,350 | 1,376 | 1,325 | 1,360 | +3 | +0.2% | 1,634,300 |
| 2013/05/16 | 1,355 | 1,382 | 1,300 | 1,357 | -2 | -0.1% | 2,616,900 |
| 2013/05/15 | 1,400 | 1,409 | 1,357 | 1,359 | +19 | +1.4% | 2,707,000 |
| 2013/05/14 | 1,294 | 1,344 | 1,281 | 1,340 | +83 | +6.6% | 3,143,800 |
| 2013/05/13 | 1,267 | 1,286 | 1,252 | 1,257 | +17 | +1.4% | 1,911,800 |
| 2013/05/10 | 1,228 | 1,242 | 1,181 | 1,240 | +65 | +5.5% | 3,109,700 |
| 2013/05/09 | 1,173 | 1,208 | 1,161 | 1,175 | +32 | +2.8% | 2,965,100 |
| 2013/05/08 | 1,136 | 1,180 | 1,136 | 1,143 | +16 | +1.4% | 2,871,700 |
| 2013/05/07 | 1,086 | 1,135 | 1,085 | 1,127 | +92 | +8.9% | 4,572,000 |
| 2013/05/02 | 1,046 | 1,063 | 1,022 | 1,035 | -29 | -2.7% | 2,294,600 |
| 2013/05/01 | 1,109 | 1,110 | 1,061 | 1,064 | -53 | -4.7% | 3,014,200 |
2951～
3000
件表示中 / 3757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 | 186,800円 | -1.7% | -24.7% | 3.96% | 14.60倍 | 0.74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 | 133,900円 | +1.3% | +17.0% | 2.99% | 13.60倍 | 0.74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 | 307,000円 | +2.1% | -4.7% | 1.17% | 19.90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 | 1,895,000円 | +0.8% | -13.5% | 2.59% | 22.90倍 | 1.73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 | 257,600円 | -0.2% | +0.4% | 3.88% | 11.89倍 | 0.95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
