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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 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 |
3601～
3650
件表示中 / 3673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 | 212,700円 | +3.5% | +7.0% | 3.48% | 13.11倍 | 0.86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 |
| オムロン | 412,000円 | -1.7% | -22.8% | 2.52% | 64.89倍 | 1.06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 |
| 富士電機 | 552,500円 | +1.0% | +3.4% | 2.71% | 9.46倍 | 1.31倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| リコー | 136,600円 | +8.6% | -1.8% | 2.78% | 17.47倍 | 0.79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 |
| 横河電 | 276,600円 | +4.2% | -3.7% | 2.10% | 14.12倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
