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 |
|---|---|---|---|---|---|---|---|
| 2011/07/28 | 1,320 | 1,326 | 1,313 | 1,324 | -13 | -1% | 501,500 |
| 2011/07/27 | 1,328 | 1,340 | 1,320 | 1,337 | -3 | -0.2% | 355,400 |
| 2011/07/26 | 1,335 | 1,344 | 1,332 | 1,340 | +1 | +0.1% | 452,700 |
| 2011/07/25 | 1,340 | 1,341 | 1,319 | 1,339 | -12 | -0.9% | 579,700 |
| 2011/07/22 | 1,336 | 1,355 | 1,332 | 1,351 | +21 | +1.6% | 864,800 |
| 2011/07/21 | 1,344 | 1,345 | 1,319 | 1,330 | -23 | -1.7% | 1,084,900 |
| 2011/07/20 | 1,359 | 1,367 | 1,349 | 1,353 | +2 | +0.1% | 457,500 |
| 2011/07/19 | 1,353 | 1,357 | 1,349 | 1,351 | -11 | -0.8% | 479,500 |
| 2011/07/15 | 1,353 | 1,368 | 1,352 | 1,362 | +11 | +0.8% | 557,600 |
| 2011/07/14 | 1,349 | 1,361 | 1,346 | 1,351 | +3 | +0.2% | 815,200 |
| 2011/07/13 | 1,329 | 1,352 | 1,329 | 1,348 | +1 | +0.1% | 1,008,100 |
| 2011/07/12 | 1,333 | 1,347 | 1,330 | 1,347 | -5 | -0.4% | 1,091,500 |
| 2011/07/11 | 1,375 | 1,378 | 1,345 | 1,352 | -35 | -2.5% | 1,592,600 |
| 2011/07/08 | 1,388 | 1,396 | 1,375 | 1,387 | +1 | +0.1% | 662,700 |
| 2011/07/07 | 1,382 | 1,392 | 1,381 | 1,386 | -9 | -0.6% | 517,900 |
| 2011/07/06 | 1,387 | 1,397 | 1,377 | 1,395 | -1 | -0.1% | 955,300 |
| 2011/07/05 | 1,394 | 1,406 | 1,387 | 1,396 | -6 | -0.4% | 606,400 |
| 2011/07/04 | 1,428 | 1,429 | 1,399 | 1,402 | -5 | -0.4% | 355,000 |
| 2011/07/01 | 1,398 | 1,418 | 1,395 | 1,407 | +19 | +1.4% | 677,900 |
| 2011/06/30 | 1,394 | 1,394 | 1,379 | 1,388 | +7 | +0.5% | 878,500 |
| 2011/06/29 | 1,380 | 1,384 | 1,370 | 1,381 | +13 | +1% | 828,000 |
| 2011/06/28 | 1,367 | 1,376 | 1,362 | 1,368 | +8 | +0.6% | 452,800 |
| 2011/06/27 | 1,365 | 1,372 | 1,351 | 1,360 | -7 | -0.5% | 742,800 |
| 2011/06/24 | 1,380 | 1,380 | 1,353 | 1,367 | +6 | +0.4% | 748,500 |
| 2011/06/23 | 1,338 | 1,367 | 1,328 | 1,361 | +12 | +0.9% | 1,079,800 |
| 2011/06/22 | 1,331 | 1,361 | 1,325 | 1,349 | +39 | +3% | 1,317,800 |
| 2011/06/21 | 1,294 | 1,313 | 1,287 | 1,310 | +17 | +1.3% | 552,900 |
| 2011/06/20 | 1,286 | 1,309 | 1,286 | 1,293 | ±0 | ±0% | 338,400 |
| 2011/06/17 | 1,301 | 1,308 | 1,284 | 1,293 | -14 | -1.1% | 827,300 |
| 2011/06/16 | 1,320 | 1,328 | 1,307 | 1,307 | -12 | -0.9% | 572,300 |
| 2011/06/15 | 1,324 | 1,328 | 1,312 | 1,319 | +11 | +0.8% | 622,400 |
| 2011/06/14 | 1,279 | 1,319 | 1,276 | 1,308 | +31 | +2.4% | 537,600 |
| 2011/06/13 | 1,289 | 1,301 | 1,276 | 1,277 | -23 | -1.8% | 800,700 |
| 2011/06/10 | 1,314 | 1,319 | 1,291 | 1,300 | -16 | -1.2% | 1,158,500 |
| 2011/06/09 | 1,310 | 1,320 | 1,290 | 1,316 | +2 | +0.2% | 804,900 |
| 2011/06/08 | 1,306 | 1,317 | 1,298 | 1,314 | +3 | +0.2% | 584,800 |
| 2011/06/07 | 1,289 | 1,319 | 1,283 | 1,311 | +12 | +0.9% | 724,600 |
| 2011/06/06 | 1,306 | 1,309 | 1,289 | 1,299 | -11 | -0.8% | 465,300 |
| 2011/06/03 | 1,327 | 1,340 | 1,304 | 1,310 | -6 | -0.5% | 661,000 |
| 2011/06/02 | 1,323 | 1,329 | 1,309 | 1,316 | -33 | -2.4% | 800,400 |
| 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 |
3351～
3400
件表示中 / 3675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 | 201,700円 | +3.5% | +7.0% | 3.67% | 12.43倍 | 0.81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 | 138,600円 | +8.6% | -1.8% | 2.74% | 17.73倍 | 0.80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 |
| 安川電 | 292,500円 | +2.3% | -19.7% | 2.32% | 16.32倍 | 1.76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 |
| 横河電 | 277,600円 | +4.2% | -3.7% | 2.09% | 14.17倍 | 1.61倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| ブラザー | 237,800円 | +6.3% | +52.3% | 4.21% | 10.67倍 | 0.91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
