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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 1,174 | 1,248 | 1,166 | 1,224 | +20 | +1.7% | 1,573,800 |
| 2011/03/15 | 1,279 | 1,286 | 1,032 | 1,204 | -100 | -7.7% | 1,944,700 |
| 2011/03/14 | 1,355 | 1,370 | 1,286 | 1,304 | -99 | -7.1% | 1,526,400 |
| 2011/03/11 | 1,415 | 1,420 | 1,395 | 1,403 | -30 | -2.1% | 1,291,200 |
| 2011/03/10 | 1,444 | 1,445 | 1,413 | 1,433 | -5 | -0.3% | 1,771,000 |
| 2011/03/09 | 1,439 | 1,457 | 1,434 | 1,438 | +24 | +1.7% | 1,733,600 |
| 2011/03/08 | 1,390 | 1,423 | 1,387 | 1,414 | +19 | +1.4% | 1,219,600 |
| 2011/03/07 | 1,395 | 1,422 | 1,385 | 1,395 | -6 | -0.4% | 1,408,000 |
| 2011/03/04 | 1,399 | 1,410 | 1,388 | 1,401 | +40 | +2.9% | 1,788,500 |
| 2011/03/03 | 1,353 | 1,364 | 1,351 | 1,361 | +16 | +1.2% | 487,400 |
| 2011/03/02 | 1,355 | 1,360 | 1,339 | 1,345 | -26 | -1.9% | 604,400 |
| 2011/03/01 | 1,361 | 1,376 | 1,361 | 1,371 | +4 | +0.3% | 492,700 |
| 2011/02/28 | 1,365 | 1,367 | 1,336 | 1,367 | +13 | +1% | 932,100 |
| 2011/02/25 | 1,325 | 1,360 | 1,325 | 1,354 | +30 | +2.3% | 1,024,000 |
| 2011/02/24 | 1,347 | 1,348 | 1,324 | 1,324 | -18 | -1.3% | 933,800 |
| 2011/02/23 | 1,339 | 1,362 | 1,339 | 1,342 | -5 | -0.4% | 1,375,100 |
| 2011/02/22 | 1,358 | 1,364 | 1,340 | 1,347 | -20 | -1.5% | 705,500 |
| 2011/02/21 | 1,375 | 1,376 | 1,357 | 1,367 | -11 | -0.8% | 1,162,200 |
| 2011/02/18 | 1,384 | 1,384 | 1,368 | 1,378 | -8 | -0.6% | 732,100 |
| 2011/02/17 | 1,386 | 1,405 | 1,382 | 1,386 | +12 | +0.9% | 1,012,000 |
| 2011/02/16 | 1,363 | 1,383 | 1,361 | 1,374 | +12 | +0.9% | 900,100 |
| 2011/02/15 | 1,380 | 1,382 | 1,348 | 1,362 | -27 | -1.9% | 1,310,500 |
| 2011/02/14 | 1,400 | 1,401 | 1,384 | 1,389 | -2 | -0.1% | 946,300 |
| 2011/02/10 | 1,403 | 1,406 | 1,382 | 1,391 | -21 | -1.5% | 686,000 |
| 2011/02/09 | 1,402 | 1,423 | 1,388 | 1,412 | +12 | +0.9% | 1,513,400 |
| 2011/02/08 | 1,376 | 1,405 | 1,376 | 1,400 | +27 | +2% | 1,489,500 |
| 2011/02/07 | 1,349 | 1,387 | 1,338 | 1,373 | +35 | +2.6% | 1,716,900 |
| 2011/02/04 | 1,350 | 1,350 | 1,320 | 1,338 | ±0 | ±0% | 904,000 |
| 2011/02/03 | 1,350 | 1,354 | 1,327 | 1,338 | +11 | +0.8% | 1,230,000 |
| 2011/02/02 | 1,345 | 1,350 | 1,323 | 1,327 | +8 | +0.6% | 1,652,100 |
| 2011/02/01 | 1,357 | 1,360 | 1,309 | 1,319 | -43 | -3.2% | 2,543,100 |
| 2011/01/31 | 1,386 | 1,397 | 1,354 | 1,362 | -84 | -5.8% | 2,408,800 |
| 2011/01/28 | 1,456 | 1,482 | 1,439 | 1,446 | -23 | -1.6% | 972,500 |
| 2011/01/27 | 1,456 | 1,480 | 1,456 | 1,469 | +15 | +1% | 878,700 |
| 2011/01/26 | 1,465 | 1,466 | 1,454 | 1,454 | -13 | -0.9% | 426,100 |
| 2011/01/25 | 1,464 | 1,479 | 1,455 | 1,467 | -2 | -0.1% | 970,100 |
| 2011/01/24 | 1,491 | 1,491 | 1,452 | 1,469 | -21 | -1.4% | 1,193,600 |
| 2011/01/21 | 1,490 | 1,502 | 1,474 | 1,490 | +3 | +0.2% | 1,110,600 |
| 2011/01/20 | 1,508 | 1,515 | 1,476 | 1,487 | -35 | -2.3% | 1,160,000 |
| 2011/01/19 | 1,531 | 1,538 | 1,511 | 1,522 | ±0 | ±0% | 525,700 |
| 2011/01/18 | 1,525 | 1,530 | 1,516 | 1,522 | +3 | +0.2% | 436,900 |
| 2011/01/17 | 1,506 | 1,534 | 1,501 | 1,519 | +14 | +0.9% | 983,000 |
| 2011/01/14 | 1,537 | 1,543 | 1,503 | 1,505 | -28 | -1.8% | 1,334,000 |
| 2011/01/13 | 1,547 | 1,555 | 1,523 | 1,533 | +7 | +0.5% | 1,123,100 |
| 2011/01/12 | 1,540 | 1,554 | 1,522 | 1,526 | -2 | -0.1% | 1,238,300 |
| 2011/01/11 | 1,511 | 1,530 | 1,503 | 1,528 | -6 | -0.4% | 1,054,600 |
| 2011/01/07 | 1,517 | 1,537 | 1,511 | 1,534 | +17 | +1.1% | 764,700 |
| 2011/01/06 | 1,514 | 1,523 | 1,505 | 1,517 | +16 | +1.1% | 950,300 |
| 2011/01/05 | 1,500 | 1,509 | 1,489 | 1,501 | -3 | -0.2% | 412,200 |
| 2011/01/04 | 1,500 | 1,513 | 1,495 | 1,504 | +24 | +1.6% | 564,900 |
3351～
3400
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 | 265,500円 | +2.0% | -4.4% | 2.79% | 18.40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 | 245,900円 | +11.3% | +19.1% | 1.63% | 14.96倍 | 1.38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 | 508,100円 | -1.7% | -25.6% | 2.05% | 90.94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 | 161,900円 | +8.6% | -15.0% | 2.35% | 24.99倍 | 0.96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 | 914,600円 | +14.3% | +20.4% | 2.70% | 11.13倍 | 2.25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
