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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 1,356 | 1,357 | 1,332 | 1,349 | -13 | -1% | 599,000 |
| 2011/05/31 | 1,346 | 1,368 | 1,345 | 1,362 | +25 | +1.9% | 777,700 |
| 2011/05/30 | 1,330 | 1,340 | 1,320 | 1,337 | +8 | +0.6% | 743,600 |
| 2011/05/27 | 1,338 | 1,343 | 1,322 | 1,329 | -8 | -0.6% | 605,400 |
| 2011/05/26 | 1,318 | 1,337 | 1,316 | 1,337 | +19 | +1.4% | 756,300 |
| 2011/05/25 | 1,325 | 1,328 | 1,309 | 1,318 | ±0 | ±0% | 646,400 |
| 2011/05/24 | 1,334 | 1,343 | 1,306 | 1,318 | -32 | -2.4% | 1,616,300 |
| 2011/05/23 | 1,354 | 1,356 | 1,342 | 1,350 | -12 | -0.9% | 447,400 |
| 2011/05/20 | 1,367 | 1,368 | 1,349 | 1,362 | -20 | -1.4% | 656,000 |
| 2011/05/19 | 1,389 | 1,392 | 1,363 | 1,382 | -1 | -0.1% | 749,200 |
| 2011/05/18 | 1,373 | 1,391 | 1,358 | 1,383 | +10 | +0.7% | 595,700 |
| 2011/05/17 | 1,372 | 1,389 | 1,367 | 1,373 | -8 | -0.6% | 808,800 |
| 2011/05/16 | 1,390 | 1,404 | 1,366 | 1,381 | -9 | -0.6% | 613,900 |
| 2011/05/13 | 1,391 | 1,399 | 1,366 | 1,390 | ±0 | ±0% | 560,900 |
| 2011/05/12 | 1,403 | 1,403 | 1,386 | 1,390 | -18 | -1.3% | 839,500 |
| 2011/05/11 | 1,433 | 1,436 | 1,403 | 1,408 | -11 | -0.8% | 1,205,100 |
| 2011/05/10 | 1,426 | 1,434 | 1,406 | 1,419 | -15 | -1% | 1,097,800 |
| 2011/05/09 | 1,460 | 1,466 | 1,425 | 1,434 | -16 | -1.1% | 689,900 |
| 2011/05/06 | 1,450 | 1,455 | 1,436 | 1,450 | -42 | -2.8% | 1,012,000 |
| 2011/05/02 | 1,440 | 1,499 | 1,432 | 1,492 | +81 | +5.7% | 2,027,800 |
| 2011/04/28 | 1,383 | 1,411 | 1,379 | 1,411 | +31 | +2.2% | 988,300 |
| 2011/04/27 | 1,373 | 1,384 | 1,364 | 1,380 | +9 | +0.7% | 1,144,700 |
| 2011/04/26 | 1,381 | 1,386 | 1,362 | 1,371 | -19 | -1.4% | 362,100 |
| 2011/04/25 | 1,387 | 1,400 | 1,378 | 1,390 | +2 | +0.1% | 296,600 |
| 2011/04/22 | 1,363 | 1,398 | 1,363 | 1,388 | ±0 | ±0% | 581,500 |
| 2011/04/21 | 1,353 | 1,399 | 1,353 | 1,388 | +30 | +2.2% | 1,080,700 |
| 2011/04/20 | 1,355 | 1,367 | 1,341 | 1,358 | +1 | +0.1% | 1,168,700 |
| 2011/04/19 | 1,335 | 1,359 | 1,332 | 1,357 | +21 | +1.6% | 877,500 |
| 2011/04/18 | 1,338 | 1,354 | 1,325 | 1,336 | -20 | -1.5% | 941,400 |
| 2011/04/15 | 1,340 | 1,366 | 1,333 | 1,356 | +17 | +1.3% | 1,105,600 |
| 2011/04/14 | 1,313 | 1,344 | 1,306 | 1,339 | ±0 | ±0% | 511,800 |
| 2011/04/13 | 1,346 | 1,353 | 1,319 | 1,339 | -6 | -0.4% | 1,143,800 |
| 2011/04/12 | 1,352 | 1,366 | 1,320 | 1,345 | -5 | -0.4% | 1,046,700 |
| 2011/04/11 | 1,368 | 1,369 | 1,337 | 1,350 | ±0 | ±0% | 517,900 |
| 2011/04/08 | 1,326 | 1,359 | 1,317 | 1,350 | +16 | +1.2% | 607,400 |
| 2011/04/07 | 1,377 | 1,377 | 1,331 | 1,334 | -24 | -1.8% | 935,100 |
| 2011/04/06 | 1,374 | 1,386 | 1,358 | 1,358 | -1 | -0.1% | 1,224,000 |
| 2011/04/05 | 1,349 | 1,384 | 1,343 | 1,359 | +24 | +1.8% | 2,086,700 |
| 2011/04/04 | 1,322 | 1,348 | 1,322 | 1,335 | +14 | +1.1% | 796,400 |
| 2011/04/01 | 1,353 | 1,362 | 1,319 | 1,321 | -11 | -0.8% | 908,000 |
| 2011/03/31 | 1,323 | 1,332 | 1,307 | 1,332 | +16 | +1.2% | 781,500 |
| 2011/03/30 | 1,256 | 1,327 | 1,252 | 1,316 | +66 | +5.3% | 1,305,000 |
| 2011/03/29 | 1,225 | 1,262 | 1,220 | 1,250 | -5 | -0.4% | 1,356,300 |
| 2011/03/28 | 1,266 | 1,268 | 1,245 | 1,255 | -4 | -0.3% | 634,100 |
| 2011/03/25 | 1,269 | 1,269 | 1,239 | 1,259 | -9 | -0.7% | 1,046,800 |
| 2011/03/24 | 1,277 | 1,291 | 1,266 | 1,268 | -25 | -1.9% | 1,204,700 |
| 2011/03/23 | 1,287 | 1,305 | 1,283 | 1,293 | +5 | +0.4% | 768,600 |
| 2011/03/22 | 1,279 | 1,299 | 1,276 | 1,288 | +40 | +3.2% | 997,400 |
| 2011/03/18 | 1,210 | 1,257 | 1,210 | 1,248 | +42 | +3.5% | 1,087,500 |
| 2011/03/17 | 1,164 | 1,219 | 1,143 | 1,206 | -18 | -1.5% | 1,216,700 |
3301～
3350
件表示中 / 3585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 | 266,000円 | +2.0% | -4.4% | 2.78% | 18.44倍 | 1.09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 |
| ミネベアミツミ | 245,100円 | +11.3% | +19.1% | 1.63% | 14.91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 | 505,600円 | -1.7% | -25.6% | 2.06% | 90.49倍 | 1.31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 |
| リコー | 163,200円 | +8.6% | -15.0% | 2.33% | 25.19倍 | 0.97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 |
| スクリン | 919,600円 | +14.3% | +20.4% | 2.69% | 11.19倍 | 2.26倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
市場注目の銘柄
チャート関連のコラム
