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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 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 |
| 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 |
3401～
3450
件表示中 / 3457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 | 243,600円 | +1.2% | -3.0% | 3.04% | 16.83倍 | 1.00倍 |
|
インクジェットプリンタ（ＩＪＰ）国内首位級。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| オムロン | 539,300円 | +0.8% | -39.9% | 1.93% | 124.92倍 | 1.35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 |
| 横河電 | 401,700円 | +4.2% | -10.8% | 1.44% | 21.33倍 | 2.39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 |
| ＫＯＫＵＳＡＩ | 385,000円 | +20.3% | +47.9% | 0.83% | 30.92倍 | 4.79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 |
| ホトニクス | 520,600円 | -4.7% | -33.2% | 1.46% | 27.42倍 | 2.43倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
市場注目の銘柄
チャート関連のコラム
