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 |
|---|---|---|---|---|---|---|---|
| 2011/01/12 | 1,540 | 1,554 | 1,522 | 1,526 | -2 | -0.1% | 1,238,300 |
| 2011/01/11 | 1,511 | 1,530 | 1,503 | 1,528 | -6 | -0.4% | 1,054,600 |
| 2011/01/07 | 1,517 | 1,537 | 1,511 | 1,534 | +17 | +1.1% | 764,700 |
| 2011/01/06 | 1,514 | 1,523 | 1,505 | 1,517 | +16 | +1.1% | 950,300 |
| 2011/01/05 | 1,500 | 1,509 | 1,489 | 1,501 | -3 | -0.2% | 412,200 |
| 2011/01/04 | 1,500 | 1,513 | 1,495 | 1,504 | +24 | +1.6% | 564,900 |
| 2010/12/30 | 1,490 | 1,492 | 1,467 | 1,480 | -17 | -1.1% | 573,700 |
| 2010/12/29 | 1,487 | 1,502 | 1,475 | 1,497 | +15 | +1% | 602,300 |
| 2010/12/28 | 1,492 | 1,492 | 1,474 | 1,482 | -3 | -0.2% | 414,300 |
| 2010/12/27 | 1,477 | 1,489 | 1,468 | 1,485 | +21 | +1.4% | 904,400 |
| 2010/12/24 | 1,441 | 1,470 | 1,441 | 1,464 | +8 | +0.5% | 605,000 |
| 2010/12/22 | 1,477 | 1,482 | 1,447 | 1,456 | -26 | -1.8% | 1,179,500 |
| 2010/12/21 | 1,464 | 1,486 | 1,456 | 1,482 | +29 | +2% | 854,900 |
| 2010/12/20 | 1,475 | 1,475 | 1,441 | 1,453 | -25 | -1.7% | 1,139,300 |
| 2010/12/17 | 1,471 | 1,490 | 1,451 | 1,478 | -25 | -1.7% | 2,220,600 |
| 2010/12/16 | 1,520 | 1,520 | 1,501 | 1,503 | -9 | -0.6% | 762,000 |
| 2010/12/15 | 1,500 | 1,518 | 1,485 | 1,512 | +22 | +1.5% | 1,430,300 |
| 2010/12/14 | 1,509 | 1,512 | 1,480 | 1,490 | -19 | -1.3% | 959,500 |
| 2010/12/13 | 1,494 | 1,509 | 1,481 | 1,509 | +35 | +2.4% | 1,180,200 |
| 2010/12/10 | 1,500 | 1,500 | 1,472 | 1,474 | -26 | -1.7% | 1,308,400 |
| 2010/12/09 | 1,506 | 1,523 | 1,489 | 1,500 | -2 | -0.1% | 1,125,600 |
| 2010/12/08 | 1,450 | 1,505 | 1,441 | 1,502 | +64 | +4.5% | 1,759,900 |
| 2010/12/07 | 1,444 | 1,455 | 1,429 | 1,438 | -16 | -1.1% | 2,271,200 |
| 2010/12/06 | 1,465 | 1,474 | 1,447 | 1,454 | -4 | -0.3% | 1,227,300 |
| 2010/12/03 | 1,420 | 1,462 | 1,419 | 1,458 | +53 | +3.8% | 2,040,000 |
| 2010/12/02 | 1,405 | 1,410 | 1,392 | 1,405 | +30 | +2.2% | 1,266,500 |
| 2010/12/01 | 1,400 | 1,402 | 1,363 | 1,375 | ±0 | ±0% | 1,553,700 |
| 2010/11/30 | 1,405 | 1,425 | 1,371 | 1,375 | -15 | -1.1% | 3,226,700 |
| 2010/11/29 | 1,409 | 1,426 | 1,388 | 1,390 | -29 | -2% | 1,909,300 |
| 2010/11/26 | 1,395 | 1,432 | 1,395 | 1,419 | +33 | +2.4% | 1,895,500 |
| 2010/11/25 | 1,399 | 1,399 | 1,375 | 1,386 | +17 | +1.2% | 1,546,100 |
| 2010/11/24 | 1,380 | 1,389 | 1,363 | 1,369 | -52 | -3.7% | 2,303,500 |
| 2010/11/22 | 1,420 | 1,433 | 1,406 | 1,421 | +11 | +0.8% | 1,401,400 |
| 2010/11/19 | 1,450 | 1,450 | 1,401 | 1,410 | -26 | -1.8% | 1,740,500 |
| 2010/11/18 | 1,450 | 1,473 | 1,430 | 1,436 | +10 | +0.7% | 1,231,700 |
| 2010/11/17 | 1,440 | 1,447 | 1,413 | 1,426 | -25 | -1.7% | 1,202,300 |
| 2010/11/16 | 1,448 | 1,471 | 1,441 | 1,451 | +20 | +1.4% | 1,502,700 |
| 2010/11/15 | 1,418 | 1,434 | 1,405 | 1,431 | +27 | +1.9% | 1,017,700 |
| 2010/11/12 | 1,401 | 1,422 | 1,395 | 1,404 | -15 | -1.1% | 1,092,700 |
| 2010/11/11 | 1,468 | 1,468 | 1,414 | 1,419 | -48 | -3.3% | 2,061,300 |
| 2010/11/10 | 1,457 | 1,493 | 1,451 | 1,467 | +30 | +2.1% | 2,060,000 |
| 2010/11/09 | 1,418 | 1,452 | 1,412 | 1,437 | +19 | +1.3% | 1,633,500 |
| 2010/11/08 | 1,400 | 1,425 | 1,395 | 1,418 | +31 | +2.2% | 1,158,900 |
| 2010/11/05 | 1,383 | 1,430 | 1,383 | 1,387 | +28 | +2.1% | 1,194,200 |
| 2010/11/04 | 1,339 | 1,369 | 1,337 | 1,359 | +51 | +3.9% | 1,489,500 |
| 2010/11/02 | 1,310 | 1,316 | 1,283 | 1,308 | +1 | +0.1% | 960,500 |
| 2010/11/01 | 1,344 | 1,345 | 1,295 | 1,307 | +24 | +1.9% | 1,827,000 |
| 2010/10/29 | 1,265 | 1,313 | 1,259 | 1,283 | +3 | +0.2% | 1,624,200 |
| 2010/10/28 | 1,294 | 1,299 | 1,264 | 1,280 | -9 | -0.7% | 2,211,500 |
| 2010/10/27 | 1,267 | 1,298 | 1,266 | 1,289 | +24 | +1.9% | 946,100 |
3501～
3550
件表示中 / 3691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 | 191,600円 | +3.5% | +7.0% | 3.86% | 11.80倍 | 0.77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 |
| 安川電 | 300,700円 | +2.3% | -19.7% | 2.26% | 16.77倍 | 1.81倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| 新電工 | 590,100円 | - | - | - | - | 2.82倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| アズビル | 125,600円 | +3.5% | +2.6% | 1.75% | 17.07倍 | 2.86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 |
| ＫＯＫＵＳＡＩ | 278,000円 | +31.6% | +68.4% | 1.29% | 19.42倍 | 3.54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 |
市場注目の銘柄
チャート関連のコラム
