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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,800 | 1,812.5 | 1,675 | 1,800 | -37.5 | -2% | 50,400 |
| 2004/04/08 | 1,700 | 1,842.5 | 1,687.5 | 1,837.5 | +135 | +7.9% | 89,600 |
| 2004/04/07 | 1,725 | 1,725 | 1,650 | 1,702.5 | -72.5 | -4.1% | 39,200 |
| 2004/04/06 | 1,825 | 1,835 | 1,625 | 1,775 | -62.5 | -3.4% | 166,800 |
| 2004/04/05 | 1,900 | 2,000 | 1,837.5 | 1,837.5 | ±0 | ±0% | 115,600 |
| 2004/04/02 | 1,642.5 | 1,862.5 | 1,642.5 | 1,837.5 | +225 | +14% | 252,000 |
| 2004/04/01 | 1,545 | 1,625 | 1,500 | 1,612.5 | +62.5 | +4% | 162,000 |
| 2004/03/31 | 1,487.5 | 1,575 | 1,487.5 | 1,550 | +62.5 | +4.2% | 100,000 |
| 2004/03/30 | 1,375 | 1,492.5 | 1,375 | 1,487.5 | +115 | +8.4% | 114,400 |
| 2004/03/29 | 1,270 | 1,375 | 1,270 | 1,372.5 | +102.5 | +8.1% | 68,800 |
| 2004/03/26 | 1,232.5 | 1,270 | 1,232.5 | 1,270 | +37.5 | +3% | 32,800 |
| 2004/03/25 | 1,302.5 | 1,325 | 1,232.5 | 1,232.5 | -70 | -5.4% | 57,200 |
| 2004/03/24 | 1,292.5 | 1,302.5 | 1,200 | 1,302.5 | ±0 | ±0% | 94,400 |
| 2004/03/23 | 1,345 | 1,400 | 1,262.5 | 1,302.5 | -35 | -2.6% | 142,000 |
| 2004/03/22 | 1,232.5 | 1,355 | 1,225 | 1,337.5 | +107.5 | +8.7% | 245,200 |
| 2004/03/19 | 1,087.5 | 1,237.5 | 1,087.5 | 1,230 | +117.5 | +10.6% | 320,000 |
| 2004/03/18 | 1,125 | 1,125 | 1,087.5 | 1,112.5 | -12.5 | -1.1% | 32,400 |
| 2004/03/17 | 1,110 | 1,125 | 1,100 | 1,125 | +12.5 | +1.1% | 35,600 |
| 2004/03/16 | 1,100 | 1,115 | 1,087.5 | 1,112.5 | +10 | +0.9% | 43,200 |
| 2004/03/15 | 1,025 | 1,125 | 1,025 | 1,102.5 | +77.5 | +7.6% | 66,000 |
| 2004/03/12 | 1,027.5 | 1,027.5 | 1,000 | 1,025 | -2.5 | -0.2% | 12,400 |
| 2004/03/11 | 1,020 | 1,035 | 1,000 | 1,027.5 | +7.5 | +0.7% | 22,800 |
| 2004/03/10 | 1,052.5 | 1,052.5 | 965 | 1,020 | -20 | -1.9% | 96,800 |
| 2004/03/09 | 1,070 | 1,070 | 1,037.5 | 1,040 | -30 | -2.8% | 25,200 |
| 2004/03/08 | 1,015 | 1,100 | 1,012.5 | 1,070 | +67.5 | +6.7% | 74,400 |
| 2004/03/05 | 977.5 | 1,007.5 | 957.5 | 1,002.5 | +30 | +3.1% | 32,800 |
| 2004/03/04 | 925 | 972.5 | 912.5 | 972.5 | +37.5 | +4% | 29,200 |
| 2004/03/03 | 962.5 | 962.5 | 902.5 | 935 | -27.5 | -2.9% | 26,000 |
| 2004/03/02 | 972.5 | 975 | 950 | 962.5 | -12.5 | -1.3% | 22,400 |
| 2004/03/01 | 1,002.5 | 1,025 | 962.5 | 975 | -25 | -2.5% | 25,600 |
| 2004/02/27 | 1,005 | 1,040 | 1,000 | 1,000 | ±0 | ±0% | 29,200 |
| 2004/02/26 | 1,000 | 1,015 | 987.5 | 1,000 | +42.5 | +4.4% | 20,800 |
| 2004/02/25 | 1,010 | 1,010 | 957.5 | 957.5 | -67.5 | -6.6% | 9,200 |
| 2004/02/24 | 1,030 | 1,032.5 | 1,012.5 | 1,025 | -7.5 | -0.7% | 25,200 |
| 2004/02/23 | 1,025 | 1,032.5 | 980 | 1,032.5 | +20 | +2% | 38,000 |
| 2004/02/20 | 940 | 1,045 | 940 | 1,012.5 | +72.5 | +7.7% | 28,000 |
| 2004/02/19 | 982.5 | 982.5 | 940 | 940 | -45 | -4.6% | 16,800 |
| 2004/02/18 | 1,025 | 1,025 | 962.5 | 985 | -42.5 | -4.1% | 34,400 |
| 2004/02/17 | 1,107.5 | 1,107.5 | 1,027.5 | 1,027.5 | -87.5 | -7.8% | 22,400 |
| 2004/02/16 | 1,162.5 | 1,162.5 | 1,100 | 1,115 | -40 | -3.5% | 10,800 |
| 2004/02/13 | 1,167.5 | 1,167.5 | 1,137.5 | 1,155 | -30 | -2.5% | 10,800 |
| 2004/02/12 | 1,145 | 1,195 | 1,145 | 1,185 | +27.5 | +2.4% | 21,600 |
| 2004/02/10 | 1,180 | 1,190 | 1,140 | 1,157.5 | -22.5 | -1.9% | 11,200 |
| 2004/02/09 | 1,192.5 | 1,262.5 | 1,147.5 | 1,180 | +7.5 | +0.6% | 86,800 |
| 2004/02/06 | 1,187.5 | 1,187.5 | 1,135 | 1,172.5 | -40 | -3.3% | 18,000 |
| 2004/02/05 | 1,247.5 | 1,247.5 | 1,162.5 | 1,212.5 | -57.5 | -4.5% | 16,000 |
| 2004/02/04 | 1,275 | 1,287.5 | 1,225 | 1,270 | -15 | -1.2% | 16,800 |
| 2004/02/03 | 1,362.5 | 1,362.5 | 1,285 | 1,285 | -52.5 | -3.9% | 18,800 |
| 2004/02/02 | 1,300 | 1,350 | 1,272.5 | 1,337.5 | +37.5 | +2.9% | 27,200 |
| 2004/01/30 | 1,365 | 1,375 | 1,275 | 1,300 | -57.5 | -4.2% | 28,000 |
5051～
5100
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
