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 |
|---|---|---|---|---|---|---|---|
| 2013/09/18 | 1,518 | 1,522 | 1,507 | 1,518 | +1 | +0.1% | 1,308,000 |
| 2013/09/17 | 1,508 | 1,525 | 1,502 | 1,517 | +18 | +1.2% | 1,076,300 |
| 2013/09/13 | 1,515 | 1,517 | 1,480 | 1,499 | +4 | +0.3% | 936,100 |
| 2013/09/12 | 1,485 | 1,499 | 1,472 | 1,495 | -4 | -0.3% | 789,200 |
| 2013/09/11 | 1,487 | 1,517 | 1,483 | 1,499 | +28 | +1.9% | 1,860,500 |
| 2013/09/10 | 1,457 | 1,475 | 1,457 | 1,471 | +16 | +1.1% | 991,700 |
| 2013/09/09 | 1,460 | 1,466 | 1,429 | 1,455 | +36 | +2.5% | 1,686,400 |
| 2013/09/06 | 1,420 | 1,431 | 1,396 | 1,419 | +14 | +1% | 1,576,500 |
| 2013/09/05 | 1,409 | 1,415 | 1,366 | 1,405 | -3 | -0.2% | 2,015,200 |
| 2013/09/04 | 1,419 | 1,454 | 1,381 | 1,408 | -36 | -2.5% | 2,668,000 |
| 2013/09/03 | 1,420 | 1,445 | 1,418 | 1,444 | +35 | +2.5% | 1,394,600 |
| 2013/09/02 | 1,408 | 1,410 | 1,383 | 1,409 | +20 | +1.4% | 1,150,600 |
| 2013/08/30 | 1,377 | 1,398 | 1,375 | 1,389 | +20 | +1.5% | 1,556,400 |
| 2013/08/29 | 1,350 | 1,373 | 1,347 | 1,369 | +23 | +1.7% | 964,300 |
| 2013/08/28 | 1,323 | 1,353 | 1,321 | 1,346 | -27 | -2% | 1,123,900 |
| 2013/08/27 | 1,362 | 1,402 | 1,361 | 1,373 | +3 | +0.2% | 880,400 |
| 2013/08/26 | 1,381 | 1,391 | 1,363 | 1,370 | -4 | -0.3% | 647,600 |
| 2013/08/23 | 1,365 | 1,396 | 1,354 | 1,374 | +39 | +2.9% | 1,328,300 |
| 2013/08/22 | 1,318 | 1,343 | 1,315 | 1,335 | +4 | +0.3% | 713,800 |
| 2013/08/21 | 1,347 | 1,354 | 1,318 | 1,331 | -4 | -0.3% | 899,900 |
| 2013/08/20 | 1,353 | 1,367 | 1,335 | 1,335 | -27 | -2% | 1,209,700 |
| 2013/08/19 | 1,343 | 1,362 | 1,335 | 1,362 | +21 | +1.6% | 804,300 |
| 2013/08/16 | 1,335 | 1,360 | 1,330 | 1,341 | -3 | -0.2% | 1,030,500 |
| 2013/08/15 | 1,351 | 1,366 | 1,338 | 1,344 | -18 | -1.3% | 1,320,800 |
| 2013/08/14 | 1,391 | 1,415 | 1,348 | 1,362 | +3 | +0.2% | 2,141,500 |
| 2013/08/13 | 1,349 | 1,362 | 1,322 | 1,359 | +40 | +3% | 1,005,500 |
| 2013/08/12 | 1,325 | 1,339 | 1,312 | 1,319 | -20 | -1.5% | 735,100 |
| 2013/08/09 | 1,364 | 1,373 | 1,330 | 1,339 | -17 | -1.3% | 1,107,700 |
| 2013/08/08 | 1,362 | 1,395 | 1,350 | 1,356 | -25 | -1.8% | 1,545,800 |
| 2013/08/07 | 1,405 | 1,413 | 1,381 | 1,381 | -51 | -3.6% | 1,387,300 |
| 2013/08/06 | 1,402 | 1,435 | 1,385 | 1,432 | +20 | +1.4% | 1,157,700 |
| 2013/08/05 | 1,422 | 1,454 | 1,406 | 1,412 | -15 | -1.1% | 1,460,100 |
| 2013/08/02 | 1,380 | 1,432 | 1,378 | 1,427 | +57 | +4.2% | 4,224,400 |
| 2013/08/01 | 1,348 | 1,381 | 1,312 | 1,370 | +142 | +11.6% | 4,914,100 |
| 2013/07/31 | 1,219 | 1,251 | 1,213 | 1,228 | -3 | -0.2% | 1,048,900 |
| 2013/07/30 | 1,210 | 1,239 | 1,201 | 1,231 | +34 | +2.8% | 1,086,100 |
| 2013/07/29 | 1,238 | 1,238 | 1,196 | 1,197 | -81 | -6.3% | 1,361,800 |
| 2013/07/26 | 1,300 | 1,312 | 1,268 | 1,278 | -40 | -3% | 1,243,100 |
| 2013/07/25 | 1,291 | 1,336 | 1,291 | 1,318 | +27 | +2.1% | 1,354,600 |
| 2013/07/24 | 1,310 | 1,314 | 1,281 | 1,291 | -28 | -2.1% | 987,400 |
| 2013/07/23 | 1,325 | 1,329 | 1,310 | 1,319 | -9 | -0.7% | 691,100 |
| 2013/07/22 | 1,309 | 1,330 | 1,292 | 1,328 | +36 | +2.8% | 1,419,000 |
| 2013/07/19 | 1,338 | 1,339 | 1,283 | 1,292 | -43 | -3.2% | 2,008,500 |
| 2013/07/18 | 1,337 | 1,339 | 1,322 | 1,335 | +12 | +0.9% | 929,900 |
| 2013/07/17 | 1,330 | 1,333 | 1,308 | 1,323 | -8 | -0.6% | 1,399,400 |
| 2013/07/16 | 1,318 | 1,331 | 1,291 | 1,331 | +2 | +0.2% | 1,487,700 |
| 2013/07/12 | 1,326 | 1,344 | 1,319 | 1,329 | -16 | -1.2% | 1,232,600 |
| 2013/07/11 | 1,330 | 1,350 | 1,317 | 1,345 | +3 | +0.2% | 1,392,600 |
| 2013/07/10 | 1,353 | 1,355 | 1,333 | 1,342 | +5 | +0.4% | 1,592,700 |
| 2013/07/09 | 1,367 | 1,377 | 1,335 | 1,337 | -12 | -0.9% | 1,520,800 |
2901～
2950
件表示中 / 3754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 | 192,400円 | -3.2% | -24.7% | 3.85% | 15.03倍 | 0.76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 | 133,200円 | +1.3% | +17.0% | 3.00% | 13.53倍 | 0.73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 |
| ＫＯＫＵＳＡＩ | 325,800円 | +2.1% | -4.7% | 1.10% | 21.12倍 | 3.88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 |
| ヒロセ電 | 1,902,000円 | +0.8% | -13.5% | 2.58% | 22.98倍 | 1.74倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
| ブラザー | 257,000円 | -0.2% | +0.4% | 3.89% | 11.87倍 | 0.94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
