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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 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 |
| 2011/06/28 | 1,367 | 1,376 | 1,362 | 1,368 | +8 | +0.6% | 452,800 |
| 2011/06/27 | 1,365 | 1,372 | 1,351 | 1,360 | -7 | -0.5% | 742,800 |
| 2011/06/24 | 1,380 | 1,380 | 1,353 | 1,367 | +6 | +0.4% | 748,500 |
| 2011/06/23 | 1,338 | 1,367 | 1,328 | 1,361 | +12 | +0.9% | 1,079,800 |
| 2011/06/22 | 1,331 | 1,361 | 1,325 | 1,349 | +39 | +3% | 1,317,800 |
| 2011/06/21 | 1,294 | 1,313 | 1,287 | 1,310 | +17 | +1.3% | 552,900 |
| 2011/06/20 | 1,286 | 1,309 | 1,286 | 1,293 | ±0 | ±0% | 338,400 |
| 2011/06/17 | 1,301 | 1,308 | 1,284 | 1,293 | -14 | -1.1% | 827,300 |
| 2011/06/16 | 1,320 | 1,328 | 1,307 | 1,307 | -12 | -0.9% | 572,300 |
| 2011/06/15 | 1,324 | 1,328 | 1,312 | 1,319 | +11 | +0.8% | 622,400 |
| 2011/06/14 | 1,279 | 1,319 | 1,276 | 1,308 | +31 | +2.4% | 537,600 |
| 2011/06/13 | 1,289 | 1,301 | 1,276 | 1,277 | -23 | -1.8% | 800,700 |
| 2011/06/10 | 1,314 | 1,319 | 1,291 | 1,300 | -16 | -1.2% | 1,158,500 |
| 2011/06/09 | 1,310 | 1,320 | 1,290 | 1,316 | +2 | +0.2% | 804,900 |
| 2011/06/08 | 1,306 | 1,317 | 1,298 | 1,314 | +3 | +0.2% | 584,800 |
| 2011/06/07 | 1,289 | 1,319 | 1,283 | 1,311 | +12 | +0.9% | 724,600 |
| 2011/06/06 | 1,306 | 1,309 | 1,289 | 1,299 | -11 | -0.8% | 465,300 |
3451～
3500
件表示中 / 3787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 | 194,700円 | -1.7% | -24.7% | 3.80% | 15.22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 |
| アズビル | 148,600円 | -1.1% | +0.1% | 1.75% | 24.20倍 | 3.16倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| リコー | 132,900円 | +1.3% | +17.0% | 3.01% | 13.51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 |
| 小糸製 | 224,600円 | -4.0% | -16.6% | 2.49% | 27.81倍 | 1.00倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| ヒロセ電 | 1,933,000円 | +0.8% | -13.5% | 2.53% | 23.18倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
