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 |
|---|---|---|---|---|---|---|---|
| 2011/04/13 | 1,346 | 1,353 | 1,319 | 1,339 | -6 | -0.4% | 1,143,800 |
| 2011/04/12 | 1,352 | 1,366 | 1,320 | 1,345 | -5 | -0.4% | 1,046,700 |
| 2011/04/11 | 1,368 | 1,369 | 1,337 | 1,350 | ±0 | ±0% | 517,900 |
| 2011/04/08 | 1,326 | 1,359 | 1,317 | 1,350 | +16 | +1.2% | 607,400 |
| 2011/04/07 | 1,377 | 1,377 | 1,331 | 1,334 | -24 | -1.8% | 935,100 |
| 2011/04/06 | 1,374 | 1,386 | 1,358 | 1,358 | -1 | -0.1% | 1,224,000 |
| 2011/04/05 | 1,349 | 1,384 | 1,343 | 1,359 | +24 | +1.8% | 2,086,700 |
| 2011/04/04 | 1,322 | 1,348 | 1,322 | 1,335 | +14 | +1.1% | 796,400 |
| 2011/04/01 | 1,353 | 1,362 | 1,319 | 1,321 | -11 | -0.8% | 908,000 |
| 2011/03/31 | 1,323 | 1,332 | 1,307 | 1,332 | +16 | +1.2% | 781,500 |
| 2011/03/30 | 1,256 | 1,327 | 1,252 | 1,316 | +66 | +5.3% | 1,305,000 |
| 2011/03/29 | 1,225 | 1,262 | 1,220 | 1,250 | -5 | -0.4% | 1,356,300 |
| 2011/03/28 | 1,266 | 1,268 | 1,245 | 1,255 | -4 | -0.3% | 634,100 |
| 2011/03/25 | 1,269 | 1,269 | 1,239 | 1,259 | -9 | -0.7% | 1,046,800 |
| 2011/03/24 | 1,277 | 1,291 | 1,266 | 1,268 | -25 | -1.9% | 1,204,700 |
| 2011/03/23 | 1,287 | 1,305 | 1,283 | 1,293 | +5 | +0.4% | 768,600 |
| 2011/03/22 | 1,279 | 1,299 | 1,276 | 1,288 | +40 | +3.2% | 997,400 |
| 2011/03/18 | 1,210 | 1,257 | 1,210 | 1,248 | +42 | +3.5% | 1,087,500 |
| 2011/03/17 | 1,164 | 1,219 | 1,143 | 1,206 | -18 | -1.5% | 1,216,700 |
| 2011/03/16 | 1,174 | 1,248 | 1,166 | 1,224 | +20 | +1.7% | 1,573,800 |
| 2011/03/15 | 1,279 | 1,286 | 1,032 | 1,204 | -100 | -7.7% | 1,944,700 |
| 2011/03/14 | 1,355 | 1,370 | 1,286 | 1,304 | -99 | -7.1% | 1,526,400 |
| 2011/03/11 | 1,415 | 1,420 | 1,395 | 1,403 | -30 | -2.1% | 1,291,200 |
| 2011/03/10 | 1,444 | 1,445 | 1,413 | 1,433 | -5 | -0.3% | 1,771,000 |
| 2011/03/09 | 1,439 | 1,457 | 1,434 | 1,438 | +24 | +1.7% | 1,733,600 |
| 2011/03/08 | 1,390 | 1,423 | 1,387 | 1,414 | +19 | +1.4% | 1,219,600 |
| 2011/03/07 | 1,395 | 1,422 | 1,385 | 1,395 | -6 | -0.4% | 1,408,000 |
| 2011/03/04 | 1,399 | 1,410 | 1,388 | 1,401 | +40 | +2.9% | 1,788,500 |
| 2011/03/03 | 1,353 | 1,364 | 1,351 | 1,361 | +16 | +1.2% | 487,400 |
| 2011/03/02 | 1,355 | 1,360 | 1,339 | 1,345 | -26 | -1.9% | 604,400 |
| 2011/03/01 | 1,361 | 1,376 | 1,361 | 1,371 | +4 | +0.3% | 492,700 |
| 2011/02/28 | 1,365 | 1,367 | 1,336 | 1,367 | +13 | +1% | 932,100 |
| 2011/02/25 | 1,325 | 1,360 | 1,325 | 1,354 | +30 | +2.3% | 1,024,000 |
| 2011/02/24 | 1,347 | 1,348 | 1,324 | 1,324 | -18 | -1.3% | 933,800 |
| 2011/02/23 | 1,339 | 1,362 | 1,339 | 1,342 | -5 | -0.4% | 1,375,100 |
| 2011/02/22 | 1,358 | 1,364 | 1,340 | 1,347 | -20 | -1.5% | 705,500 |
| 2011/02/21 | 1,375 | 1,376 | 1,357 | 1,367 | -11 | -0.8% | 1,162,200 |
| 2011/02/18 | 1,384 | 1,384 | 1,368 | 1,378 | -8 | -0.6% | 732,100 |
| 2011/02/17 | 1,386 | 1,405 | 1,382 | 1,386 | +12 | +0.9% | 1,012,000 |
| 2011/02/16 | 1,363 | 1,383 | 1,361 | 1,374 | +12 | +0.9% | 900,100 |
| 2011/02/15 | 1,380 | 1,382 | 1,348 | 1,362 | -27 | -1.9% | 1,310,500 |
| 2011/02/14 | 1,400 | 1,401 | 1,384 | 1,389 | -2 | -0.1% | 946,300 |
| 2011/02/10 | 1,403 | 1,406 | 1,382 | 1,391 | -21 | -1.5% | 686,000 |
| 2011/02/09 | 1,402 | 1,423 | 1,388 | 1,412 | +12 | +0.9% | 1,513,400 |
| 2011/02/08 | 1,376 | 1,405 | 1,376 | 1,400 | +27 | +2% | 1,489,500 |
| 2011/02/07 | 1,349 | 1,387 | 1,338 | 1,373 | +35 | +2.6% | 1,716,900 |
| 2011/02/04 | 1,350 | 1,350 | 1,320 | 1,338 | ±0 | ±0% | 904,000 |
| 2011/02/03 | 1,350 | 1,354 | 1,327 | 1,338 | +11 | +0.8% | 1,230,000 |
| 2011/02/02 | 1,345 | 1,350 | 1,323 | 1,327 | +8 | +0.6% | 1,652,100 |
| 2011/02/01 | 1,357 | 1,360 | 1,309 | 1,319 | -43 | -3.2% | 2,543,100 |
3501～
3550
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
