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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 1,269 | 1,278 | 1,250 | 1,273 | +8 | +0.6% | 577,000 |
| 2010/09/30 | 1,282 | 1,294 | 1,263 | 1,265 | -17 | -1.3% | 990,800 |
| 2010/09/29 | 1,247 | 1,284 | 1,240 | 1,282 | +51 | +4.1% | 1,256,800 |
| 2010/09/28 | 1,229 | 1,248 | 1,226 | 1,231 | +7 | +0.6% | 793,700 |
| 2010/09/27 | 1,207 | 1,225 | 1,197 | 1,224 | +31 | +2.6% | 416,400 |
| 2010/09/24 | 1,190 | 1,213 | 1,181 | 1,193 | -36 | -2.9% | 726,300 |
| 2010/09/22 | 1,211 | 1,238 | 1,208 | 1,229 | +6 | +0.5% | 525,300 |
| 2010/09/21 | 1,249 | 1,255 | 1,215 | 1,223 | -20 | -1.6% | 903,100 |
| 2010/09/17 | 1,255 | 1,259 | 1,243 | 1,243 | -8 | -0.6% | 517,800 |
| 2010/09/16 | 1,251 | 1,262 | 1,237 | 1,251 | +20 | +1.6% | 826,500 |
| 2010/09/15 | 1,195 | 1,238 | 1,183 | 1,231 | +25 | +2.1% | 685,600 |
| 2010/09/14 | 1,209 | 1,217 | 1,201 | 1,206 | +5 | +0.4% | 459,800 |
| 2010/09/13 | 1,205 | 1,214 | 1,192 | 1,201 | +7 | +0.6% | 449,600 |
| 2010/09/10 | 1,193 | 1,197 | 1,183 | 1,194 | +30 | +2.6% | 1,026,200 |
| 2010/09/09 | 1,156 | 1,167 | 1,145 | 1,164 | +33 | +2.9% | 687,800 |
| 2010/09/08 | 1,134 | 1,145 | 1,123 | 1,131 | -33 | -2.8% | 441,200 |
| 2010/09/07 | 1,161 | 1,175 | 1,153 | 1,164 | -3 | -0.3% | 410,100 |
| 2010/09/06 | 1,143 | 1,169 | 1,139 | 1,167 | +30 | +2.6% | 462,100 |
| 2010/09/03 | 1,135 | 1,146 | 1,125 | 1,137 | ±0 | ±0% | 671,300 |
| 2010/09/02 | 1,138 | 1,150 | 1,122 | 1,137 | +29 | +2.6% | 978,600 |
| 2010/09/01 | 1,088 | 1,108 | 1,069 | 1,108 | +31 | +2.9% | 1,273,700 |
| 2010/08/31 | 1,095 | 1,102 | 1,072 | 1,077 | -51 | -4.5% | 741,100 |
| 2010/08/30 | 1,141 | 1,152 | 1,122 | 1,128 | +17 | +1.5% | 776,100 |
| 2010/08/27 | 1,108 | 1,118 | 1,062 | 1,111 | -8 | -0.7% | 1,978,400 |
| 2010/08/26 | 1,116 | 1,122 | 1,103 | 1,119 | +11 | +1% | 1,178,900 |
| 2010/08/25 | 1,153 | 1,153 | 1,096 | 1,108 | -75 | -6.3% | 2,249,100 |
| 2010/08/24 | 1,176 | 1,203 | 1,173 | 1,183 | -5 | -0.4% | 955,800 |
| 2010/08/23 | 1,208 | 1,213 | 1,166 | 1,188 | -37 | -3% | 1,310,300 |
| 2010/08/20 | 1,190 | 1,238 | 1,189 | 1,225 | +14 | +1.2% | 1,003,400 |
| 2010/08/19 | 1,195 | 1,211 | 1,190 | 1,211 | +10 | +0.8% | 1,088,300 |
| 2010/08/18 | 1,213 | 1,218 | 1,196 | 1,201 | -8 | -0.7% | 771,100 |
| 2010/08/17 | 1,206 | 1,225 | 1,205 | 1,209 | -22 | -1.8% | 603,700 |
| 2010/08/16 | 1,218 | 1,232 | 1,211 | 1,231 | -17 | -1.4% | 649,200 |
| 2010/08/13 | 1,250 | 1,259 | 1,224 | 1,248 | +1 | +0.1% | 681,600 |
| 2010/08/12 | 1,208 | 1,247 | 1,192 | 1,247 | -5 | -0.4% | 1,267,500 |
| 2010/08/11 | 1,267 | 1,277 | 1,240 | 1,252 | -37 | -2.9% | 811,800 |
| 2010/08/10 | 1,270 | 1,306 | 1,265 | 1,289 | +34 | +2.7% | 1,439,800 |
| 2010/08/09 | 1,270 | 1,275 | 1,248 | 1,255 | -24 | -1.9% | 630,000 |
| 2010/08/06 | 1,257 | 1,279 | 1,250 | 1,279 | +5 | +0.4% | 784,500 |
| 2010/08/05 | 1,266 | 1,279 | 1,246 | 1,274 | +23 | +1.8% | 917,700 |
| 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 |
3551～
3600
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
