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 |
|---|---|---|---|---|---|---|---|
| 2004/08/16 | 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 |
| 2004/06/24 | 1,562.5 | 1,612.5 | 1,500 | 1,550 | -50 | -3.1% | 28,000 |
| 2004/06/23 | 1,625 | 1,657.5 | 1,575 | 1,600 | -60 | -3.6% | 16,800 |
| 2004/06/22 | 1,665 | 1,665 | 1,550 | 1,660 | +10 | +0.6% | 39,200 |
| 2004/06/21 | 1,587.5 | 1,650 | 1,587.5 | 1,650 | +65 | +4.1% | 50,800 |
| 2004/06/18 | 1,525 | 1,587.5 | 1,507.5 | 1,585 | +90 | +6% | 34,800 |
| 2004/06/17 | 1,487.5 | 1,512.5 | 1,455 | 1,495 | +32.5 | +2.2% | 35,600 |
| 2004/06/16 | 1,470 | 1,475 | 1,437.5 | 1,462.5 | +25 | +1.7% | 14,400 |
| 2004/06/15 | 1,412.5 | 1,437.5 | 1,412.5 | 1,437.5 | ±0 | ±0% | 19,200 |
| 2004/06/14 | 1,442.5 | 1,487.5 | 1,435 | 1,437.5 | -2.5 | -0.2% | 8,800 |
| 2004/06/11 | 1,512.5 | 1,512.5 | 1,430 | 1,440 | -35 | -2.4% | 11,200 |
| 2004/06/10 | 1,412.5 | 1,512.5 | 1,412.5 | 1,475 | +75 | +5.4% | 25,200 |
| 2004/06/09 | 1,452.5 | 1,452.5 | 1,400 | 1,400 | -75 | -5.1% | 20,800 |
| 2004/06/08 | 1,500 | 1,500 | 1,440 | 1,475 | -25 | -1.7% | 4,400 |
| 2004/06/07 | 1,507.5 | 1,525 | 1,500 | 1,500 | +45 | +3.1% | 5,200 |
5101～
5150
件表示中 / 5616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 | 73,700円 | +9.0% | +4.8% | 4.34% | 14.50倍 | 1.42倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
| ホウライ | 165,100円 | +5.8% | -10.2% | 1.33% | 15.37倍 | 0.74倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| メンタルヘルスＴ | 66,600円 | +40.0% | +999.9% | 0.00% | 11.91倍 | 6.30倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| トリドリ | 209,000円 | +31.1% | +60.2% | 0.00% | 17.14倍 | 4.83倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| グリンランド | 64,500円 | +4.5% | -11.5% | 2.17% | 13.89倍 | 0.66倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
