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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,264 | 1,266 | 1,247 | 1,251 | -15 | -1.2% | 976,400 |
| 2010/08/03 | 1,249 | 1,267 | 1,236 | 1,266 | +17 | +1.4% | 2,174,200 |
| 2010/08/02 | 1,174 | 1,253 | 1,174 | 1,249 | +115 | +10.1% | 2,918,000 |
| 2010/07/30 | 1,139 | 1,141 | 1,123 | 1,134 | -15 | -1.3% | 734,800 |
| 2010/07/29 | 1,141 | 1,156 | 1,138 | 1,149 | -11 | -0.9% | 534,600 |
| 2010/07/28 | 1,161 | 1,167 | 1,144 | 1,160 | +4 | +0.3% | 1,288,500 |
| 2010/07/27 | 1,124 | 1,165 | 1,121 | 1,156 | +49 | +4.4% | 1,580,300 |
| 2010/07/26 | 1,108 | 1,115 | 1,104 | 1,107 | +14 | +1.3% | 477,500 |
| 2010/07/23 | 1,082 | 1,102 | 1,078 | 1,093 | +41 | +3.9% | 960,600 |
| 2010/07/22 | 1,066 | 1,079 | 1,052 | 1,052 | -22 | -2% | 931,400 |
| 2010/07/21 | 1,103 | 1,104 | 1,069 | 1,074 | -21 | -1.9% | 1,117,400 |
| 2010/07/20 | 1,114 | 1,120 | 1,092 | 1,095 | -42 | -3.7% | 1,106,900 |
| 2010/07/16 | 1,146 | 1,160 | 1,134 | 1,137 | -10 | -0.9% | 1,648,300 |
| 2010/07/15 | 1,165 | 1,165 | 1,141 | 1,147 | -26 | -2.2% | 748,800 |
| 2010/07/14 | 1,163 | 1,189 | 1,160 | 1,173 | +35 | +3.1% | 1,037,300 |
| 2010/07/13 | 1,159 | 1,169 | 1,132 | 1,138 | -8 | -0.7% | 1,025,300 |
| 2010/07/12 | 1,154 | 1,167 | 1,139 | 1,146 | -7 | -0.6% | 1,136,000 |
| 2010/07/09 | 1,165 | 1,174 | 1,149 | 1,153 | -11 | -0.9% | 1,001,400 |
| 2010/07/08 | 1,153 | 1,184 | 1,150 | 1,164 | +41 | +3.7% | 1,096,100 |
| 2010/07/07 | 1,150 | 1,158 | 1,111 | 1,123 | -28 | -2.4% | 995,000 |
| 2010/07/06 | 1,130 | 1,151 | 1,109 | 1,151 | ±0 | ±0% | 1,024,400 |
| 2010/07/05 | 1,115 | 1,152 | 1,115 | 1,151 | +38 | +3.4% | 688,100 |
| 2010/07/02 | 1,112 | 1,130 | 1,098 | 1,113 | -5 | -0.4% | 1,404,100 |
| 2010/07/01 | 1,135 | 1,141 | 1,109 | 1,118 | -35 | -3% | 939,400 |
| 2010/06/30 | 1,182 | 1,183 | 1,141 | 1,153 | -43 | -3.6% | 1,542,100 |
| 2010/06/29 | 1,206 | 1,233 | 1,187 | 1,196 | -16 | -1.3% | 1,177,100 |
| 2010/06/28 | 1,252 | 1,256 | 1,209 | 1,212 | -18 | -1.5% | 1,298,800 |
| 2010/06/25 | 1,231 | 1,249 | 1,222 | 1,230 | -31 | -2.5% | 1,394,100 |
| 2010/06/24 | 1,234 | 1,277 | 1,219 | 1,261 | +14 | +1.1% | 1,697,400 |
| 2010/06/23 | 1,250 | 1,253 | 1,223 | 1,247 | -32 | -2.5% | 1,569,400 |
| 2010/06/22 | 1,262 | 1,298 | 1,256 | 1,279 | -5 | -0.4% | 1,562,800 |
| 2010/06/21 | 1,220 | 1,293 | 1,218 | 1,284 | +59 | +4.8% | 3,363,600 |
| 2010/06/18 | 1,183 | 1,260 | 1,180 | 1,225 | +56 | +4.8% | 4,293,900 |
| 2010/06/17 | 1,190 | 1,198 | 1,164 | 1,169 | -32 | -2.7% | 1,584,200 |
| 2010/06/16 | 1,188 | 1,202 | 1,172 | 1,201 | +31 | +2.6% | 1,827,900 |
| 2010/06/15 | 1,179 | 1,187 | 1,164 | 1,170 | -8 | -0.7% | 774,600 |
| 2010/06/14 | 1,175 | 1,188 | 1,170 | 1,178 | +16 | +1.4% | 812,900 |
| 2010/06/11 | 1,167 | 1,179 | 1,154 | 1,162 | +6 | +0.5% | 1,217,600 |
| 2010/06/10 | 1,144 | 1,162 | 1,131 | 1,156 | +20 | +1.8% | 1,313,500 |
| 2010/06/09 | 1,169 | 1,170 | 1,128 | 1,136 | -41 | -3.5% | 1,396,600 |
| 2010/06/08 | 1,175 | 1,197 | 1,165 | 1,177 | -11 | -0.9% | 1,108,100 |
| 2010/06/07 | 1,241 | 1,245 | 1,185 | 1,188 | -83 | -6.5% | 1,459,400 |
| 2010/06/04 | 1,260 | 1,276 | 1,250 | 1,271 | -4 | -0.3% | 1,490,900 |
| 2010/06/03 | 1,257 | 1,277 | 1,233 | 1,275 | +48 | +3.9% | 1,580,000 |
| 2010/06/02 | 1,230 | 1,271 | 1,217 | 1,227 | +5 | +0.4% | 1,664,800 |
| 2010/06/01 | 1,243 | 1,244 | 1,214 | 1,222 | -16 | -1.3% | 1,017,200 |
| 2010/05/31 | 1,268 | 1,268 | 1,232 | 1,238 | -32 | -2.5% | 1,550,300 |
| 2010/05/28 | 1,279 | 1,290 | 1,252 | 1,270 | +21 | +1.7% | 1,275,500 |
| 2010/05/27 | 1,213 | 1,251 | 1,208 | 1,249 | +24 | +2% | 1,323,200 |
| 2010/05/26 | 1,244 | 1,258 | 1,202 | 1,225 | -17 | -1.4% | 2,082,400 |
3501～
3550
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 | 265,000円 | +2.0% | -4.4% | 2.79% | 18.37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 | 248,000円 | +11.3% | +19.1% | 1.61% | 15.09倍 | 1.39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 | 510,900円 | -1.7% | -25.6% | 2.04% | 91.44倍 | 1.32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 | 161,200円 | +8.6% | -15.0% | 2.36% | 24.88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 | 909,800円 | +14.3% | +20.4% | 2.71% | 11.07倍 | 2.24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
