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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 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 |
| 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 |
3451～
3500
件表示中 / 3754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 | 196,900円 | -3.2% | -24.7% | 3.76% | 15.39倍 | 0.78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 | 134,300円 | +1.3% | +17.0% | 2.98% | 13.64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 | 312,600円 | +2.1% | -4.7% | 1.15% | 20.26倍 | 3.72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 | 1,934,000円 | +0.8% | -13.5% | 2.53% | 23.37倍 | 1.77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 | 262,300円 | -0.2% | +0.4% | 3.81% | 12.11倍 | 0.96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
