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 |
|---|---|---|---|---|---|---|---|
| 2003/02/25 | 195 | 195 | 192.5 | 192.5 | -1.5 | -0.8% | 16,000 |
| 2003/02/24 | 194 | 194 | 190 | 194 | +8.5 | +4.6% | 12,000 |
| 2003/02/21 | 192 | 195 | 185 | 185.5 | -6.5 | -3.4% | 40,000 |
| 2003/02/20 | 190 | 192 | 189.5 | 192 | +0.5 | +0.3% | 18,000 |
| 2003/02/19 | 187.5 | 192.5 | 187.5 | 191.5 | +4 | +2.1% | 26,000 |
| 2003/02/18 | 184.5 | 187.5 | 184.5 | 187.5 | +5 | +2.7% | 38,000 |
| 2003/02/17 | 177.5 | 184.5 | 175 | 182.5 | +7.5 | +4.3% | 24,000 |
| 2003/02/14 | 175 | 175 | 175 | 175 | ±0 | ±0% | 4,000 |
| 2003/02/13 | 167.5 | 175 | 167.5 | 175 | +7.5 | +4.5% | 14,000 |
| 2003/02/12 | 169 | 169 | 167.5 | 167.5 | ±0 | ±0% | 4,000 |
| 2003/02/10 | 167.5 | 167.5 | 167.5 | 167.5 | ±0 | ±0% | 2,000 |
| 2003/02/07 | 167.5 | 167.5 | 167.5 | 167.5 | -3 | -1.8% | 2,000 |
| 2003/02/06 | 170.5 | 170.5 | 170.5 | 170.5 | ±0 | ±0% | 6,000 |
| 2003/02/05 | 170.5 | 170.5 | 170.5 | 170.5 | ±0 | ±0% | 4,000 |
| 2003/02/04 | 172.5 | 172.5 | 170.5 | 170.5 | - | - | 16,000 |
| 2003/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/31 | 175 | 175.5 | 175 | 175 | ±0 | ±0% | 10,000 |
| 2003/01/30 | 175 | 175 | 172.5 | 175 | ±0 | ±0% | 10,000 |
| 2003/01/29 | 175 | 175 | 175 | 175 | +2.5 | +1.4% | 6,000 |
| 2003/01/28 | 166.5 | 172.5 | 165.5 | 172.5 | -2.5 | -1.4% | 14,000 |
| 2003/01/27 | 182.5 | 184.5 | 175 | 175 | -7.5 | -4.1% | 26,000 |
| 2003/01/24 | 180 | 184.5 | 180 | 182.5 | +2.5 | +1.4% | 44,000 |
| 2003/01/23 | 176.5 | 182.5 | 170.5 | 180 | +3.5 | +2% | 32,000 |
| 2003/01/22 | 177.5 | 177.5 | 176.5 | 176.5 | -1 | -0.6% | 14,000 |
| 2003/01/21 | 175 | 177.5 | 175 | 177.5 | +2.5 | +1.4% | 6,000 |
| 2003/01/20 | 175 | 175 | 175 | 175 | ±0 | ±0% | 24,000 |
| 2003/01/17 | 170.5 | 182.5 | 170.5 | 175 | +4 | +2.3% | 30,000 |
| 2003/01/16 | 171.5 | 171.5 | 171 | 171 | - | - | 6,000 |
| 2003/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/14 | 175 | 184.5 | 170.5 | 184.5 | +9.5 | +5.4% | 34,000 |
| 2003/01/10 | 183 | 185 | 174 | 175 | -7.5 | -4.1% | 58,000 |
| 2003/01/09 | 178 | 185 | 175 | 182.5 | +5 | +2.8% | 28,000 |
| 2003/01/08 | 167.5 | 180 | 167.5 | 177.5 | +11 | +6.6% | 40,000 |
| 2003/01/07 | 166.5 | 166.5 | 166.5 | 166.5 | - | - | 4,000 |
| 2003/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/30 | 165 | 166 | 165 | 166 | +6 | +3.8% | 10,000 |
| 2002/12/27 | 160 | 160 | 160 | 160 | -0.5 | -0.3% | 4,000 |
| 2002/12/26 | 156.5 | 160.5 | 156.5 | 160.5 | +4 | +2.6% | 10,000 |
| 2002/12/25 | 155 | 157.5 | 155 | 156.5 | +1.5 | +1% | 8,000 |
| 2002/12/24 | 155 | 155 | 152.5 | 155 | +5 | +3.3% | 8,000 |
| 2002/12/20 | 150 | 150 | 147.5 | 150 | +5 | +3.4% | 12,000 |
| 2002/12/19 | 146.5 | 146.5 | 145 | 145 | -3 | -2% | 14,000 |
| 2002/12/18 | 148 | 148 | 148 | 148 | -4.5 | -3% | 6,000 |
| 2002/12/17 | 155.5 | 155.5 | 147.5 | 152.5 | -2.5 | -1.6% | 60,000 |
| 2002/12/16 | 152.5 | 155 | 150 | 155 | +10 | +6.9% | 38,000 |
| 2002/12/13 | 140 | 145 | 140 | 145 | +10 | +7.4% | 6,000 |
| 2002/12/12 | 135 | 135 | 135 | 135 | ±0 | ±0% | 18,000 |
| 2002/12/11 | 135 | 138 | 135 | 135 | +2.5 | +1.9% | 6,000 |
| 2002/12/10 | 132.5 | 132.5 | 132.5 | 132.5 | - | - | 16,000 |
| 2002/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
5201～
5250
件表示中 / 5352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 | 82,700円 | +11.9% | -3.3% | 3.87% | 15.26倍 | 1.58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 |
| アズパートナ | 218,100円 | +4.0% | +42.1% | 2.10% | 9.65倍 | 3.26倍 |
|
- |
| ダイブ | 279,900円 | +38.8% | +254.7% | 0.00% | 24.03倍 | 6.14倍 |
|
- |
| プロジェクＨ | 128,900円 | -8.5% | - | 0.00% | - | 2.64倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| ウチヤマＨＤ | 34,600円 | +4.4% | -2.4% | 2.89% | 15.47倍 | 0.54倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
市場注目の銘柄
チャート関連のコラム
