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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,353 | 1,391 | 1,353 | 1,391 | +37 | +2.7% | 5,000 |
| 2018/05/07 | 1,343 | 1,371 | 1,343 | 1,354 | +7 | +0.5% | 6,100 |
| 2018/05/02 | 1,316 | 1,357 | 1,312 | 1,347 | +17 | +1.3% | 16,500 |
| 2018/05/01 | 1,360 | 1,367 | 1,328 | 1,330 | -27 | -2% | 11,400 |
| 2018/04/27 | 1,400 | 1,405 | 1,352 | 1,357 | -28 | -2% | 9,900 |
| 2018/04/26 | 1,329 | 1,393 | 1,329 | 1,385 | +56 | +4.2% | 37,600 |
| 2018/04/25 | 1,348 | 1,362 | 1,315 | 1,329 | -16 | -1.2% | 32,400 |
| 2018/04/24 | 1,374 | 1,378 | 1,333 | 1,345 | -21 | -1.5% | 20,400 |
| 2018/04/23 | 1,403 | 1,413 | 1,362 | 1,366 | -29 | -2.1% | 21,400 |
| 2018/04/20 | 1,358 | 1,418 | 1,348 | 1,395 | +32 | +2.3% | 23,000 |
| 2018/04/19 | 1,357 | 1,371 | 1,341 | 1,363 | +12 | +0.9% | 10,400 |
| 2018/04/18 | 1,316 | 1,359 | 1,306 | 1,351 | +33 | +2.5% | 26,300 |
| 2018/04/17 | 1,346 | 1,360 | 1,290 | 1,318 | -30 | -2.2% | 88,100 |
| 2018/04/16 | 1,447 | 1,447 | 1,321 | 1,348 | -71 | -5% | 63,100 |
| 2018/04/13 | 1,449 | 1,455 | 1,400 | 1,419 | -11 | -0.8% | 32,400 |
| 2018/04/12 | 1,448 | 1,448 | 1,428 | 1,430 | -18 | -1.2% | 18,500 |
| 2018/04/11 | 1,436 | 1,451 | 1,429 | 1,448 | +23 | +1.6% | 16,800 |
| 2018/04/10 | 1,445 | 1,445 | 1,414 | 1,425 | -21 | -1.5% | 12,800 |
| 2018/04/09 | 1,431 | 1,454 | 1,431 | 1,446 | +11 | +0.8% | 8,300 |
| 2018/04/06 | 1,494 | 1,494 | 1,435 | 1,435 | -54 | -3.6% | 27,400 |
| 2018/04/05 | 1,503 | 1,503 | 1,488 | 1,489 | -12 | -0.8% | 11,000 |
| 2018/04/04 | 1,554 | 1,554 | 1,487 | 1,501 | -29 | -1.9% | 29,900 |
| 2018/04/03 | 1,523 | 1,552 | 1,498 | 1,530 | +2 | +0.1% | 40,900 |
| 2018/04/02 | 1,490 | 1,542 | 1,481 | 1,528 | +79 | +5.5% | 31,000 |
| 2018/03/30 | 1,414 | 1,485 | 1,405 | 1,449 | +65 | +4.7% | 21,400 |
| 2018/03/29 | 1,383 | 1,394 | 1,368 | 1,384 | +27 | +2% | 13,800 |
| 2018/03/28 | 1,332 | 1,365 | 1,332 | 1,357 | +17 | +1.3% | 8,600 |
| 2018/03/27 | 1,342 | 1,400 | 1,333 | 1,340 | +20 | +1.5% | 37,400 |
| 2018/03/26 | 1,332 | 1,348 | 1,293 | 1,320 | -51 | -3.7% | 62,000 |
| 2018/03/23 | 1,410 | 1,434 | 1,361 | 1,371 | -80 | -5.5% | 38,900 |
| 2018/03/22 | 1,438 | 1,498 | 1,438 | 1,451 | +7 | +0.5% | 10,300 |
| 2018/03/20 | 1,410 | 1,445 | 1,405 | 1,444 | +4 | +0.3% | 20,000 |
| 2018/03/19 | 1,529 | 1,529 | 1,436 | 1,440 | -89 | -5.8% | 29,300 |
| 2018/03/16 | 1,465 | 1,548 | 1,465 | 1,529 | +64 | +4.4% | 23,100 |
| 2018/03/15 | 1,486 | 1,491 | 1,445 | 1,465 | -27 | -1.8% | 18,700 |
| 2018/03/14 | 1,439 | 1,494 | 1,436 | 1,492 | +43 | +3% | 16,900 |
| 2018/03/13 | 1,422 | 1,450 | 1,419 | 1,449 | +27 | +1.9% | 14,100 |
| 2018/03/12 | 1,420 | 1,445 | 1,402 | 1,422 | +8 | +0.6% | 24,700 |
| 2018/03/09 | 1,448 | 1,448 | 1,400 | 1,414 | -8 | -0.6% | 20,300 |
| 2018/03/08 | 1,405 | 1,445 | 1,405 | 1,422 | +14 | +1% | 11,800 |
| 2018/03/07 | 1,450 | 1,450 | 1,399 | 1,408 | -28 | -1.9% | 28,800 |
| 2018/03/06 | 1,433 | 1,447 | 1,423 | 1,436 | +33 | +2.4% | 20,600 |
| 2018/03/05 | 1,494 | 1,494 | 1,389 | 1,403 | -91 | -6.1% | 52,500 |
| 2018/03/02 | 1,481 | 1,500 | 1,476 | 1,494 | -16 | -1.1% | 15,100 |
| 2018/03/01 | 1,523 | 1,524 | 1,499 | 1,510 | -20 | -1.3% | 17,900 |
| 2018/02/28 | 1,521 | 1,549 | 1,517 | 1,530 | -6 | -0.4% | 14,100 |
| 2018/02/27 | 1,570 | 1,578 | 1,530 | 1,536 | -18 | -1.2% | 30,400 |
| 2018/02/26 | 1,599 | 1,638 | 1,554 | 1,554 | -14 | -0.9% | 44,300 |
| 2018/02/23 | 1,496 | 1,576 | 1,470 | 1,568 | +73 | +4.9% | 56,900 |
| 2018/02/22 | 1,500 | 1,510 | 1,495 | 1,495 | -16 | -1.1% | 18,800 |
1601～
1650
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
