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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/26 | 1,274 | 1,291 | 1,256 | 1,265 | -26 | -2% | 803,800 |
| 2010/10/25 | 1,270 | 1,296 | 1,263 | 1,291 | +32 | +2.5% | 1,311,400 |
| 2010/10/22 | 1,257 | 1,263 | 1,240 | 1,259 | +3 | +0.2% | 1,335,700 |
| 2010/10/21 | 1,279 | 1,282 | 1,244 | 1,256 | -22 | -1.7% | 1,273,900 |
| 2010/10/20 | 1,300 | 1,305 | 1,263 | 1,278 | -50 | -3.8% | 1,560,500 |
| 2010/10/19 | 1,313 | 1,334 | 1,311 | 1,328 | +21 | +1.6% | 918,100 |
| 2010/10/18 | 1,310 | 1,327 | 1,301 | 1,307 | -5 | -0.4% | 837,900 |
| 2010/10/15 | 1,325 | 1,347 | 1,298 | 1,312 | +13 | +1% | 1,627,000 |
| 2010/10/14 | 1,302 | 1,325 | 1,294 | 1,299 | +4 | +0.3% | 1,457,200 |
| 2010/10/13 | 1,293 | 1,324 | 1,290 | 1,295 | +2 | +0.2% | 915,000 |
| 2010/10/12 | 1,328 | 1,338 | 1,288 | 1,293 | -23 | -1.7% | 1,049,200 |
| 2010/10/08 | 1,348 | 1,362 | 1,308 | 1,316 | -31 | -2.3% | 1,744,300 |
| 2010/10/07 | 1,278 | 1,360 | 1,278 | 1,347 | +64 | +5% | 1,984,600 |
| 2010/10/06 | 1,288 | 1,296 | 1,272 | 1,283 | +6 | +0.5% | 752,900 |
| 2010/10/05 | 1,257 | 1,287 | 1,244 | 1,277 | +1 | +0.1% | 1,210,300 |
| 2010/10/04 | 1,277 | 1,301 | 1,246 | 1,276 | +3 | +0.2% | 1,809,700 |
| 2010/10/01 | 1,269 | 1,278 | 1,250 | 1,273 | +8 | +0.6% | 577,000 |
| 2010/09/30 | 1,282 | 1,294 | 1,263 | 1,265 | -17 | -1.3% | 990,800 |
| 2010/09/29 | 1,247 | 1,284 | 1,240 | 1,282 | +51 | +4.1% | 1,256,800 |
| 2010/09/28 | 1,229 | 1,248 | 1,226 | 1,231 | +7 | +0.6% | 793,700 |
| 2010/09/27 | 1,207 | 1,225 | 1,197 | 1,224 | +31 | +2.6% | 416,400 |
| 2010/09/24 | 1,190 | 1,213 | 1,181 | 1,193 | -36 | -2.9% | 726,300 |
| 2010/09/22 | 1,211 | 1,238 | 1,208 | 1,229 | +6 | +0.5% | 525,300 |
| 2010/09/21 | 1,249 | 1,255 | 1,215 | 1,223 | -20 | -1.6% | 903,100 |
| 2010/09/17 | 1,255 | 1,259 | 1,243 | 1,243 | -8 | -0.6% | 517,800 |
| 2010/09/16 | 1,251 | 1,262 | 1,237 | 1,251 | +20 | +1.6% | 826,500 |
| 2010/09/15 | 1,195 | 1,238 | 1,183 | 1,231 | +25 | +2.1% | 685,600 |
| 2010/09/14 | 1,209 | 1,217 | 1,201 | 1,206 | +5 | +0.4% | 459,800 |
| 2010/09/13 | 1,205 | 1,214 | 1,192 | 1,201 | +7 | +0.6% | 449,600 |
| 2010/09/10 | 1,193 | 1,197 | 1,183 | 1,194 | +30 | +2.6% | 1,026,200 |
| 2010/09/09 | 1,156 | 1,167 | 1,145 | 1,164 | +33 | +2.9% | 687,800 |
| 2010/09/08 | 1,134 | 1,145 | 1,123 | 1,131 | -33 | -2.8% | 441,200 |
| 2010/09/07 | 1,161 | 1,175 | 1,153 | 1,164 | -3 | -0.3% | 410,100 |
| 2010/09/06 | 1,143 | 1,169 | 1,139 | 1,167 | +30 | +2.6% | 462,100 |
| 2010/09/03 | 1,135 | 1,146 | 1,125 | 1,137 | ±0 | ±0% | 671,300 |
| 2010/09/02 | 1,138 | 1,150 | 1,122 | 1,137 | +29 | +2.6% | 978,600 |
| 2010/09/01 | 1,088 | 1,108 | 1,069 | 1,108 | +31 | +2.9% | 1,273,700 |
3601～
3650
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
