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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 1,095 | 1,102 | 1,072 | 1,077 | -51 | -4.5% | 741,100 |
| 2010/08/30 | 1,141 | 1,152 | 1,122 | 1,128 | +17 | +1.5% | 776,100 |
| 2010/08/27 | 1,108 | 1,118 | 1,062 | 1,111 | -8 | -0.7% | 1,978,400 |
| 2010/08/26 | 1,116 | 1,122 | 1,103 | 1,119 | +11 | +1% | 1,178,900 |
| 2010/08/25 | 1,153 | 1,153 | 1,096 | 1,108 | -75 | -6.3% | 2,249,100 |
| 2010/08/24 | 1,176 | 1,203 | 1,173 | 1,183 | -5 | -0.4% | 955,800 |
| 2010/08/23 | 1,208 | 1,213 | 1,166 | 1,188 | -37 | -3% | 1,310,300 |
| 2010/08/20 | 1,190 | 1,238 | 1,189 | 1,225 | +14 | +1.2% | 1,003,400 |
| 2010/08/19 | 1,195 | 1,211 | 1,190 | 1,211 | +10 | +0.8% | 1,088,300 |
| 2010/08/18 | 1,213 | 1,218 | 1,196 | 1,201 | -8 | -0.7% | 771,100 |
| 2010/08/17 | 1,206 | 1,225 | 1,205 | 1,209 | -22 | -1.8% | 603,700 |
| 2010/08/16 | 1,218 | 1,232 | 1,211 | 1,231 | -17 | -1.4% | 649,200 |
| 2010/08/13 | 1,250 | 1,259 | 1,224 | 1,248 | +1 | +0.1% | 681,600 |
| 2010/08/12 | 1,208 | 1,247 | 1,192 | 1,247 | -5 | -0.4% | 1,267,500 |
| 2010/08/11 | 1,267 | 1,277 | 1,240 | 1,252 | -37 | -2.9% | 811,800 |
| 2010/08/10 | 1,270 | 1,306 | 1,265 | 1,289 | +34 | +2.7% | 1,439,800 |
| 2010/08/09 | 1,270 | 1,275 | 1,248 | 1,255 | -24 | -1.9% | 630,000 |
| 2010/08/06 | 1,257 | 1,279 | 1,250 | 1,279 | +5 | +0.4% | 784,500 |
| 2010/08/05 | 1,266 | 1,279 | 1,246 | 1,274 | +23 | +1.8% | 917,700 |
| 2010/08/04 | 1,264 | 1,266 | 1,247 | 1,251 | -15 | -1.2% | 976,400 |
| 2010/08/03 | 1,249 | 1,267 | 1,236 | 1,266 | +17 | +1.4% | 2,174,200 |
| 2010/08/02 | 1,174 | 1,253 | 1,174 | 1,249 | +115 | +10.1% | 2,918,000 |
| 2010/07/30 | 1,139 | 1,141 | 1,123 | 1,134 | -15 | -1.3% | 734,800 |
| 2010/07/29 | 1,141 | 1,156 | 1,138 | 1,149 | -11 | -0.9% | 534,600 |
| 2010/07/28 | 1,161 | 1,167 | 1,144 | 1,160 | +4 | +0.3% | 1,288,500 |
| 2010/07/27 | 1,124 | 1,165 | 1,121 | 1,156 | +49 | +4.4% | 1,580,300 |
| 2010/07/26 | 1,108 | 1,115 | 1,104 | 1,107 | +14 | +1.3% | 477,500 |
| 2010/07/23 | 1,082 | 1,102 | 1,078 | 1,093 | +41 | +3.9% | 960,600 |
| 2010/07/22 | 1,066 | 1,079 | 1,052 | 1,052 | -22 | -2% | 931,400 |
| 2010/07/21 | 1,103 | 1,104 | 1,069 | 1,074 | -21 | -1.9% | 1,117,400 |
| 2010/07/20 | 1,114 | 1,120 | 1,092 | 1,095 | -42 | -3.7% | 1,106,900 |
| 2010/07/16 | 1,146 | 1,160 | 1,134 | 1,137 | -10 | -0.9% | 1,648,300 |
| 2010/07/15 | 1,165 | 1,165 | 1,141 | 1,147 | -26 | -2.2% | 748,800 |
| 2010/07/14 | 1,163 | 1,189 | 1,160 | 1,173 | +35 | +3.1% | 1,037,300 |
| 2010/07/13 | 1,159 | 1,169 | 1,132 | 1,138 | -8 | -0.7% | 1,025,300 |
| 2010/07/12 | 1,154 | 1,167 | 1,139 | 1,146 | -7 | -0.6% | 1,136,000 |
| 2010/07/09 | 1,165 | 1,174 | 1,149 | 1,153 | -11 | -0.9% | 1,001,400 |
| 2010/07/08 | 1,153 | 1,184 | 1,150 | 1,164 | +41 | +3.7% | 1,096,100 |
| 2010/07/07 | 1,150 | 1,158 | 1,111 | 1,123 | -28 | -2.4% | 995,000 |
| 2010/07/06 | 1,130 | 1,151 | 1,109 | 1,151 | ±0 | ±0% | 1,024,400 |
| 2010/07/05 | 1,115 | 1,152 | 1,115 | 1,151 | +38 | +3.4% | 688,100 |
| 2010/07/02 | 1,112 | 1,130 | 1,098 | 1,113 | -5 | -0.4% | 1,404,100 |
| 2010/07/01 | 1,135 | 1,141 | 1,109 | 1,118 | -35 | -3% | 939,400 |
| 2010/06/30 | 1,182 | 1,183 | 1,141 | 1,153 | -43 | -3.6% | 1,542,100 |
| 2010/06/29 | 1,206 | 1,233 | 1,187 | 1,196 | -16 | -1.3% | 1,177,100 |
| 2010/06/28 | 1,252 | 1,256 | 1,209 | 1,212 | -18 | -1.5% | 1,298,800 |
| 2010/06/25 | 1,231 | 1,249 | 1,222 | 1,230 | -31 | -2.5% | 1,394,100 |
| 2010/06/24 | 1,234 | 1,277 | 1,219 | 1,261 | +14 | +1.1% | 1,697,400 |
| 2010/06/23 | 1,250 | 1,253 | 1,223 | 1,247 | -32 | -2.5% | 1,569,400 |
| 2010/06/22 | 1,262 | 1,298 | 1,256 | 1,279 | -5 | -0.4% | 1,562,800 |
3651～
3700
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
