エプコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,502.5 | 1,575 | 1,502.5 | 1,575 | +75 | +5% | 16,000 |
| 2004/09/02 | 1,525 | 1,525 | 1,475 | 1,500 | -45 | -2.9% | 10,400 |
| 2004/09/01 | 1,550 | 1,550 | 1,500 | 1,545 | -30 | -1.9% | 12,400 |
| 2004/08/31 | 1,575 | 1,575 | 1,537.5 | 1,575 | ±0 | ±0% | 5,600 |
| 2004/08/30 | 1,550 | 1,575 | 1,525 | 1,575 | +25 | +1.6% | 14,000 |
| 2004/08/27 | 1,525 | 1,550 | 1,525 | 1,550 | -25 | -1.6% | 800 |
| 2004/08/26 | 1,550 | 1,575 | 1,525 | 1,575 | ±0 | ±0% | 9,600 |
| 2004/08/25 | 1,575 | 1,580 | 1,562.5 | 1,575 | -15 | -0.9% | 7,200 |
| 2004/08/24 | 1,625 | 1,625 | 1,590 | 1,590 | -35 | -2.2% | 2,000 |
| 2004/08/23 | 1,625 | 1,625 | 1,600 | 1,625 | -5 | -0.3% | 13,600 |
| 2004/08/20 | 1,635 | 1,635 | 1,630 | 1,630 | -7.5 | -0.5% | 7,200 |
| 2004/08/19 | 1,650 | 1,662.5 | 1,637.5 | 1,637.5 | -25 | -1.5% | 6,400 |
| 2004/08/18 | 1,662.5 | 1,675 | 1,650 | 1,662.5 | -12.5 | -0.7% | 10,400 |
| 2004/08/17 | 1,650 | 1,675 | 1,650 | 1,675 | +50 | +3.1% | 6,000 |
| 2004/08/16 | 1,650 | 1,650 | 1,600 | 1,625 | -25 | -1.5% | 10,400 |
| 2004/08/13 | 1,650 | 1,652.5 | 1,645 | 1,650 | ±0 | ±0% | 18,400 |
| 2004/08/12 | 1,647.5 | 1,650 | 1,647.5 | 1,650 | +2.5 | +0.2% | 3,600 |
| 2004/08/11 | 1,652.5 | 1,652.5 | 1,640 | 1,647.5 | +12.5 | +0.8% | 2,000 |
| 2004/08/10 | 1,637.5 | 1,650 | 1,630 | 1,635 | -2.5 | -0.2% | 18,000 |
| 2004/08/09 | 1,650 | 1,650 | 1,622.5 | 1,637.5 | -12.5 | -0.8% | 13,600 |
| 2004/08/06 | 1,650 | 1,662.5 | 1,650 | 1,650 | -12.5 | -0.8% | 12,800 |
| 2004/08/05 | 1,667.5 | 1,695 | 1,660 | 1,662.5 | ±0 | ±0% | 6,000 |
| 2004/08/04 | 1,650 | 1,662.5 | 1,645 | 1,662.5 | +12.5 | +0.8% | 28,800 |
| 2004/08/03 | 1,675 | 1,675 | 1,650 | 1,650 | -27.5 | -1.6% | 14,400 |
| 2004/08/02 | 1,675 | 1,800 | 1,675 | 1,677.5 | +2.5 | +0.1% | 13,200 |
| 2004/07/30 | 1,700 | 1,740 | 1,650 | 1,675 | ±0 | ±0% | 18,800 |
| 2004/07/29 | 1,692.5 | 1,717.5 | 1,625 | 1,675 | -17.5 | -1% | 24,800 |
| 2004/07/28 | 1,695 | 1,695 | 1,667.5 | 1,692.5 | -2.5 | -0.1% | 2,000 |
| 2004/07/27 | 1,727.5 | 1,732.5 | 1,695 | 1,695 | -17.5 | -1% | 25,200 |
| 2004/07/26 | 1,700 | 1,732.5 | 1,700 | 1,712.5 | +10 | +0.6% | 21,600 |
| 2004/07/23 | 1,677.5 | 1,722.5 | 1,675 | 1,702.5 | +77.5 | +4.8% | 34,000 |
| 2004/07/22 | 1,637.5 | 1,650 | 1,625 | 1,625 | -47.5 | -2.8% | 10,000 |
| 2004/07/21 | 1,650 | 1,675 | 1,602.5 | 1,672.5 | -2.5 | -0.1% | 11,600 |
| 2004/07/20 | 1,685 | 1,697.5 | 1,675 | 1,675 | -7.5 | -0.4% | 8,800 |
| 2004/07/16 | 1,650 | 1,682.5 | 1,600 | 1,682.5 | +32.5 | +2% | 6,000 |
| 2004/07/15 | 1,750 | 1,750 | 1,650 | 1,650 | -125 | -7% | 18,000 |
| 2004/07/14 | 1,790 | 1,790 | 1,750 | 1,775 | -12.5 | -0.7% | 8,400 |
| 2004/07/13 | 1,812.5 | 1,825 | 1,775 | 1,787.5 | -32.5 | -1.8% | 14,000 |
| 2004/07/12 | 1,875 | 1,900 | 1,787.5 | 1,820 | -5 | -0.3% | 9,600 |
| 2004/07/09 | 1,805 | 1,845 | 1,800 | 1,825 | +45 | +2.5% | 13,600 |
| 2004/07/08 | 1,852.5 | 1,852.5 | 1,780 | 1,780 | -45 | -2.5% | 8,800 |
| 2004/07/07 | 1,820 | 1,860 | 1,752.5 | 1,825 | -25 | -1.4% | 33,200 |
| 2004/07/06 | 1,920 | 1,920 | 1,750 | 1,850 | -32.5 | -1.7% | 55,200 |
| 2004/07/05 | 1,875 | 1,887.5 | 1,850 | 1,882.5 | ±0 | ±0% | 50,400 |
| 2004/07/02 | 1,850 | 1,900 | 1,822.5 | 1,882.5 | +55 | +3% | 80,000 |
| 2004/07/01 | 1,812.5 | 1,875 | 1,762.5 | 1,827.5 | +15 | +0.8% | 72,800 |
| 2004/06/30 | 1,712.5 | 1,812.5 | 1,712.5 | 1,812.5 | +112.5 | +6.6% | 70,000 |
| 2004/06/29 | 1,700 | 1,722.5 | 1,650 | 1,700 | ±0 | ±0% | 22,800 |
| 2004/06/28 | 1,725 | 1,812.5 | 1,700 | 1,700 | ±0 | ±0% | 66,800 |
| 2004/06/25 | 1,540 | 1,712.5 | 1,537.5 | 1,700 | +150 | +9.7% | 53,600 |
4951～
5000
件表示中 / 5480件
類似銘柄と比較する
現在ご覧いただいている「エプコ」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 |
|---|---|---|---|---|---|---|---|---|
| エプコ | 77,900円 | +11.9% | -3.3% | 4.11% | 14.37倍 | 1.54倍 |
|
住宅メーカーから給排水設備の設計とコールセンターでメンテナンス受託。合弁で再エネ事業 |
| ソーバル | 90,400円 | +4.1% | -11.7% | 3.65% | 12.26倍 | 1.67倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
| グランド | 620,000円 | +8.5% | +19.8% | 0.40% | 16.30倍 | 2.02倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
| ｎｍｓ ＨＤ | 33,400円 | +2.9% | +21.0% | 4.19% | 3.99倍 | 1.56倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| エスユーエス | 79,800円 | +12.0% | +25.6% | 4.39% | 9.74倍 | 1.97倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
市場注目の銘柄
チャート関連のコラム
