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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,354 | 1,380 | 1,353 | 1,371 | +18 | +1.3% | 21,100 |
| 2018/09/27 | 1,376 | 1,378 | 1,351 | 1,353 | -20 | -1.5% | 26,500 |
| 2018/09/26 | 1,356 | 1,376 | 1,356 | 1,373 | -2 | -0.1% | 19,000 |
| 2018/09/25 | 1,351 | 1,375 | 1,351 | 1,375 | +20 | +1.5% | 17,500 |
| 2018/09/21 | 1,361 | 1,362 | 1,351 | 1,355 | +4 | +0.3% | 14,000 |
| 2018/09/20 | 1,441 | 1,446 | 1,337 | 1,351 | -89 | -6.2% | 85,200 |
| 2018/09/19 | 1,474 | 1,477 | 1,435 | 1,440 | -40 | -2.7% | 13,500 |
| 2018/09/18 | 1,481 | 1,503 | 1,477 | 1,480 | -20 | -1.3% | 9,900 |
| 2018/09/14 | 1,469 | 1,500 | 1,469 | 1,500 | +11 | +0.7% | 6,200 |
| 2018/09/13 | 1,496 | 1,510 | 1,470 | 1,489 | -5 | -0.3% | 7,100 |
| 2018/09/12 | 1,526 | 1,526 | 1,481 | 1,494 | -32 | -2.1% | 7,600 |
| 2018/09/11 | 1,527 | 1,537 | 1,507 | 1,526 | -1 | -0.1% | 10,400 |
| 2018/09/10 | 1,483 | 1,540 | 1,483 | 1,527 | +22 | +1.5% | 13,400 |
| 2018/09/07 | 1,495 | 1,513 | 1,473 | 1,505 | -21 | -1.4% | 8,000 |
| 2018/09/06 | 1,518 | 1,534 | 1,477 | 1,526 | +11 | +0.7% | 14,400 |
| 2018/09/05 | 1,500 | 1,529 | 1,495 | 1,515 | +17 | +1.1% | 8,300 |
| 2018/09/04 | 1,502 | 1,528 | 1,485 | 1,498 | -41 | -2.7% | 15,400 |
| 2018/09/03 | 1,489 | 1,539 | 1,460 | 1,539 | +59 | +4% | 22,000 |
| 2018/08/31 | 1,401 | 1,482 | 1,401 | 1,480 | +57 | +4% | 13,500 |
| 2018/08/30 | 1,386 | 1,423 | 1,386 | 1,423 | +23 | +1.6% | 4,600 |
| 2018/08/29 | 1,368 | 1,467 | 1,368 | 1,400 | +32 | +2.3% | 10,500 |
| 2018/08/28 | 1,378 | 1,381 | 1,368 | 1,368 | +16 | +1.2% | 11,700 |
| 2018/08/27 | 1,326 | 1,356 | 1,326 | 1,352 | +24 | +1.8% | 5,300 |
| 2018/08/24 | 1,326 | 1,340 | 1,326 | 1,328 | -10 | -0.7% | 11,000 |
| 2018/08/23 | 1,340 | 1,345 | 1,336 | 1,338 | +2 | +0.1% | 3,700 |
| 2018/08/22 | 1,331 | 1,347 | 1,323 | 1,336 | +2 | +0.1% | 5,800 |
| 2018/08/21 | 1,345 | 1,346 | 1,327 | 1,334 | -11 | -0.8% | 9,700 |
| 2018/08/20 | 1,341 | 1,350 | 1,337 | 1,345 | +4 | +0.3% | 6,300 |
| 2018/08/17 | 1,336 | 1,345 | 1,336 | 1,341 | +6 | +0.4% | 2,700 |
| 2018/08/16 | 1,335 | 1,340 | 1,317 | 1,335 | ±0 | ±0% | 6,900 |
| 2018/08/15 | 1,331 | 1,354 | 1,331 | 1,335 | -9 | -0.7% | 6,100 |
| 2018/08/14 | 1,320 | 1,352 | 1,320 | 1,344 | +18 | +1.4% | 4,900 |
| 2018/08/13 | 1,315 | 1,347 | 1,315 | 1,326 | -9 | -0.7% | 17,500 |
| 2018/08/10 | 1,360 | 1,360 | 1,332 | 1,335 | -23 | -1.7% | 16,300 |
| 2018/08/09 | 1,374 | 1,374 | 1,353 | 1,358 | -4 | -0.3% | 8,500 |
| 2018/08/08 | 1,362 | 1,382 | 1,360 | 1,362 | -9 | -0.7% | 7,100 |
| 2018/08/07 | 1,374 | 1,389 | 1,359 | 1,371 | -5 | -0.4% | 4,500 |
| 2018/08/06 | 1,373 | 1,379 | 1,370 | 1,376 | +4 | +0.3% | 2,700 |
| 2018/08/03 | 1,379 | 1,390 | 1,372 | 1,372 | -7 | -0.5% | 9,800 |
| 2018/08/02 | 1,390 | 1,393 | 1,370 | 1,379 | -11 | -0.8% | 5,300 |
| 2018/08/01 | 1,378 | 1,421 | 1,376 | 1,390 | +13 | +0.9% | 8,800 |
| 2018/07/31 | 1,384 | 1,399 | 1,371 | 1,377 | -7 | -0.5% | 8,200 |
| 2018/07/30 | 1,377 | 1,388 | 1,361 | 1,384 | -6 | -0.4% | 5,700 |
| 2018/07/27 | 1,396 | 1,396 | 1,375 | 1,390 | +24 | +1.8% | 4,800 |
| 2018/07/26 | 1,358 | 1,366 | 1,356 | 1,366 | +9 | +0.7% | 8,900 |
| 2018/07/25 | 1,370 | 1,373 | 1,357 | 1,357 | -16 | -1.2% | 15,500 |
| 2018/07/24 | 1,360 | 1,379 | 1,360 | 1,373 | +10 | +0.7% | 9,900 |
| 2018/07/23 | 1,359 | 1,379 | 1,358 | 1,363 | +9 | +0.7% | 8,300 |
| 2018/07/20 | 1,367 | 1,380 | 1,352 | 1,354 | -12 | -0.9% | 14,600 |
| 2018/07/19 | 1,376 | 1,378 | 1,352 | 1,366 | -9 | -0.7% | 13,500 |
1501～
1550
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
