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 |
|---|---|---|---|---|---|---|---|
| 2011/09/07 | 1,061 | 1,062 | 1,051 | 1,054 | +15 | +1.4% | 525,600 |
| 2011/09/06 | 1,070 | 1,070 | 1,036 | 1,039 | -14 | -1.3% | 722,200 |
| 2011/09/05 | 1,076 | 1,077 | 1,045 | 1,053 | -39 | -3.6% | 1,006,000 |
| 2011/09/02 | 1,100 | 1,101 | 1,085 | 1,092 | -6 | -0.5% | 790,800 |
| 2011/09/01 | 1,076 | 1,108 | 1,073 | 1,098 | +34 | +3.2% | 1,538,400 |
| 2011/08/31 | 1,065 | 1,068 | 1,056 | 1,064 | -11 | -1% | 797,400 |
| 2011/08/30 | 1,090 | 1,091 | 1,069 | 1,075 | -4 | -0.4% | 773,600 |
| 2011/08/29 | 1,079 | 1,088 | 1,066 | 1,079 | +9 | +0.8% | 1,099,400 |
| 2011/08/26 | 1,055 | 1,074 | 1,054 | 1,070 | +19 | +1.8% | 1,019,100 |
| 2011/08/25 | 1,050 | 1,058 | 1,039 | 1,051 | +17 | +1.6% | 1,186,500 |
| 2011/08/24 | 1,042 | 1,052 | 1,031 | 1,034 | ±0 | ±0% | 1,745,500 |
| 2011/08/23 | 1,045 | 1,049 | 1,020 | 1,034 | -10 | -1% | 1,434,000 |
| 2011/08/22 | 1,045 | 1,059 | 1,040 | 1,044 | -8 | -0.8% | 765,800 |
| 2011/08/19 | 1,070 | 1,070 | 1,041 | 1,052 | -51 | -4.6% | 1,594,500 |
| 2011/08/18 | 1,125 | 1,126 | 1,093 | 1,103 | -29 | -2.6% | 1,037,100 |
| 2011/08/17 | 1,134 | 1,138 | 1,122 | 1,132 | -4 | -0.4% | 483,300 |
| 2011/08/16 | 1,139 | 1,147 | 1,125 | 1,136 | -5 | -0.4% | 889,400 |
| 2011/08/15 | 1,148 | 1,148 | 1,130 | 1,141 | +12 | +1.1% | 596,100 |
| 2011/08/12 | 1,167 | 1,167 | 1,125 | 1,129 | -21 | -1.8% | 913,900 |
| 2011/08/11 | 1,148 | 1,159 | 1,136 | 1,150 | -28 | -2.4% | 830,000 |
| 2011/08/10 | 1,198 | 1,205 | 1,173 | 1,178 | +6 | +0.5% | 578,300 |
| 2011/08/09 | 1,161 | 1,173 | 1,134 | 1,172 | -19 | -1.6% | 970,800 |
| 2011/08/08 | 1,182 | 1,192 | 1,174 | 1,191 | -19 | -1.6% | 806,700 |
| 2011/08/05 | 1,188 | 1,210 | 1,178 | 1,210 | -26 | -2.1% | 1,176,400 |
| 2011/08/04 | 1,238 | 1,255 | 1,222 | 1,236 | -6 | -0.5% | 799,900 |
| 2011/08/03 | 1,248 | 1,248 | 1,235 | 1,242 | -21 | -1.7% | 648,200 |
| 2011/08/02 | 1,280 | 1,280 | 1,256 | 1,263 | -23 | -1.8% | 695,800 |
| 2011/08/01 | 1,271 | 1,293 | 1,250 | 1,286 | -29 | -2.2% | 1,385,800 |
| 2011/07/29 | 1,329 | 1,329 | 1,307 | 1,315 | -9 | -0.7% | 578,500 |
| 2011/07/28 | 1,320 | 1,326 | 1,313 | 1,324 | -13 | -1% | 501,500 |
| 2011/07/27 | 1,328 | 1,340 | 1,320 | 1,337 | -3 | -0.2% | 355,400 |
| 2011/07/26 | 1,335 | 1,344 | 1,332 | 1,340 | +1 | +0.1% | 452,700 |
| 2011/07/25 | 1,340 | 1,341 | 1,319 | 1,339 | -12 | -0.9% | 579,700 |
| 2011/07/22 | 1,336 | 1,355 | 1,332 | 1,351 | +21 | +1.6% | 864,800 |
| 2011/07/21 | 1,344 | 1,345 | 1,319 | 1,330 | -23 | -1.7% | 1,084,900 |
| 2011/07/20 | 1,359 | 1,367 | 1,349 | 1,353 | +2 | +0.1% | 457,500 |
| 2011/07/19 | 1,353 | 1,357 | 1,349 | 1,351 | -11 | -0.8% | 479,500 |
| 2011/07/15 | 1,353 | 1,368 | 1,352 | 1,362 | +11 | +0.8% | 557,600 |
| 2011/07/14 | 1,349 | 1,361 | 1,346 | 1,351 | +3 | +0.2% | 815,200 |
| 2011/07/13 | 1,329 | 1,352 | 1,329 | 1,348 | +1 | +0.1% | 1,008,100 |
| 2011/07/12 | 1,333 | 1,347 | 1,330 | 1,347 | -5 | -0.4% | 1,091,500 |
| 2011/07/11 | 1,375 | 1,378 | 1,345 | 1,352 | -35 | -2.5% | 1,592,600 |
| 2011/07/08 | 1,388 | 1,396 | 1,375 | 1,387 | +1 | +0.1% | 662,700 |
| 2011/07/07 | 1,382 | 1,392 | 1,381 | 1,386 | -9 | -0.6% | 517,900 |
| 2011/07/06 | 1,387 | 1,397 | 1,377 | 1,395 | -1 | -0.1% | 955,300 |
| 2011/07/05 | 1,394 | 1,406 | 1,387 | 1,396 | -6 | -0.4% | 606,400 |
| 2011/07/04 | 1,428 | 1,429 | 1,399 | 1,402 | -5 | -0.4% | 355,000 |
| 2011/07/01 | 1,398 | 1,418 | 1,395 | 1,407 | +19 | +1.4% | 677,900 |
| 2011/06/30 | 1,394 | 1,394 | 1,379 | 1,388 | +7 | +0.5% | 878,500 |
| 2011/06/29 | 1,380 | 1,384 | 1,370 | 1,381 | +13 | +1% | 828,000 |
3401～
3450
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 | 196,900円 | -3.2% | -24.7% | 3.76% | 15.39倍 | 0.78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 | 134,300円 | +1.3% | +17.0% | 2.98% | 13.64倍 | 0.74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 | 312,600円 | +2.1% | -4.7% | 1.15% | 20.26倍 | 3.72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 | 1,934,000円 | +0.8% | -13.5% | 2.53% | 23.37倍 | 1.77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 | 262,300円 | -0.2% | +0.4% | 3.81% | 12.11倍 | 0.96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
