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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 1,261 | 1,261 | 1,226 | 1,242 | -33 | -2.6% | 1,319,100 |
| 2010/05/24 | 1,296 | 1,302 | 1,250 | 1,275 | -17 | -1.3% | 1,571,700 |
| 2010/05/21 | 1,288 | 1,305 | 1,275 | 1,292 | -26 | -2% | 1,752,000 |
| 2010/05/20 | 1,347 | 1,354 | 1,307 | 1,318 | -51 | -3.7% | 1,449,300 |
| 2010/05/19 | 1,361 | 1,374 | 1,335 | 1,369 | -22 | -1.6% | 1,118,600 |
| 2010/05/18 | 1,419 | 1,424 | 1,380 | 1,391 | -10 | -0.7% | 1,079,400 |
| 2010/05/17 | 1,450 | 1,453 | 1,396 | 1,401 | -63 | -4.3% | 1,819,300 |
| 2010/05/14 | 1,499 | 1,499 | 1,459 | 1,464 | -38 | -2.5% | 1,175,400 |
| 2010/05/13 | 1,498 | 1,514 | 1,481 | 1,502 | +34 | +2.3% | 1,378,100 |
| 2010/05/12 | 1,480 | 1,491 | 1,461 | 1,468 | -22 | -1.5% | 1,866,300 |
| 2010/05/11 | 1,552 | 1,556 | 1,482 | 1,490 | -29 | -1.9% | 1,548,400 |
| 2010/05/10 | 1,510 | 1,559 | 1,506 | 1,519 | -17 | -1.1% | 2,137,700 |
| 2010/05/07 | 1,532 | 1,544 | 1,493 | 1,536 | -86 | -5.3% | 1,999,100 |
| 2010/05/06 | 1,630 | 1,631 | 1,580 | 1,622 | -48 | -2.9% | 2,066,300 |
| 2010/04/30 | 1,663 | 1,681 | 1,661 | 1,670 | +18 | +1.1% | 612,700 |
| 2010/04/28 | 1,630 | 1,662 | 1,625 | 1,652 | -44 | -2.6% | 984,900 |
| 2010/04/27 | 1,647 | 1,700 | 1,645 | 1,696 | +24 | +1.4% | 1,491,900 |
| 2010/04/26 | 1,669 | 1,687 | 1,655 | 1,672 | +26 | +1.6% | 835,300 |
| 2010/04/23 | 1,618 | 1,667 | 1,609 | 1,646 | +29 | +1.8% | 1,454,100 |
| 2010/04/22 | 1,611 | 1,619 | 1,584 | 1,617 | +2 | +0.1% | 745,100 |
| 2010/04/21 | 1,610 | 1,639 | 1,608 | 1,615 | +28 | +1.8% | 1,163,500 |
| 2010/04/20 | 1,589 | 1,609 | 1,581 | 1,587 | -1 | -0.1% | 851,800 |
| 2010/04/19 | 1,576 | 1,609 | 1,570 | 1,588 | -22 | -1.4% | 1,590,300 |
| 2010/04/16 | 1,621 | 1,648 | 1,601 | 1,610 | +29 | +1.8% | 3,010,700 |
| 2010/04/15 | 1,550 | 1,583 | 1,545 | 1,581 | +41 | +2.7% | 1,792,000 |
| 2010/04/14 | 1,517 | 1,544 | 1,510 | 1,540 | +30 | +2% | 1,628,100 |
| 2010/04/13 | 1,512 | 1,513 | 1,493 | 1,510 | +7 | +0.5% | 1,421,100 |
| 2010/04/12 | 1,504 | 1,516 | 1,497 | 1,503 | +11 | +0.7% | 1,286,000 |
| 2010/04/09 | 1,489 | 1,493 | 1,474 | 1,492 | +4 | +0.3% | 853,700 |
| 2010/04/08 | 1,485 | 1,494 | 1,479 | 1,488 | -3 | -0.2% | 853,400 |
| 2010/04/07 | 1,481 | 1,497 | 1,478 | 1,491 | +14 | +0.9% | 1,429,800 |
| 2010/04/06 | 1,490 | 1,495 | 1,463 | 1,477 | -6 | -0.4% | 1,113,900 |
| 2010/04/05 | 1,483 | 1,489 | 1,473 | 1,483 | +6 | +0.4% | 907,100 |
| 2010/04/02 | 1,477 | 1,480 | 1,455 | 1,477 | -10 | -0.7% | 1,618,000 |
| 2010/04/01 | 1,451 | 1,494 | 1,432 | 1,487 | - | - | 2,031,100 |
3551～
3585
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
