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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 2,092.5 | 2,092.5 | 2,000 | 2,045 | -37.5 | -1.8% | 37,400 |
| 2017/12/05 | 2,020 | 2,097.5 | 1,947.5 | 2,082.5 | +15 | +0.7% | 82,400 |
| 2017/12/04 | 2,105 | 2,230 | 2,065 | 2,067.5 | -32.5 | -1.5% | 99,200 |
| 2017/12/01 | 2,050 | 2,145 | 1,985 | 2,100 | +97.5 | +4.9% | 106,400 |
| 2017/11/30 | 2,020 | 2,085 | 1,950 | 2,002.5 | -32.5 | -1.6% | 103,800 |
| 2017/11/29 | 1,875 | 2,097.5 | 1,865 | 2,035 | +185 | +10% | 186,000 |
| 2017/11/28 | 1,852.5 | 1,875 | 1,800 | 1,850 | +20 | +1.1% | 54,800 |
| 2017/11/27 | 1,870 | 1,917.5 | 1,825 | 1,830 | -5 | -0.3% | 108,200 |
| 2017/11/24 | 1,760 | 1,932.5 | 1,757.5 | 1,835 | +102.5 | +5.9% | 273,000 |
| 2017/11/22 | 1,630 | 1,755 | 1,622.5 | 1,732.5 | +112.5 | +6.9% | 157,200 |
| 2017/11/21 | 1,662.5 | 1,662.5 | 1,575 | 1,620 | +2.5 | +0.2% | 138,800 |
| 2017/11/20 | 1,642.5 | 1,665 | 1,575 | 1,617.5 | -22.5 | -1.4% | 117,400 |
| 2017/11/17 | 1,630 | 1,640 | 1,607.5 | 1,640 | +27.5 | +1.7% | 44,600 |
| 2017/11/16 | 1,562.5 | 1,615 | 1,562.5 | 1,612.5 | +57.5 | +3.7% | 76,800 |
| 2017/11/15 | 1,582.5 | 1,610 | 1,517.5 | 1,555 | -32.5 | -2% | 61,800 |
| 2017/11/14 | 1,615 | 1,655 | 1,580 | 1,587.5 | -27.5 | -1.7% | 47,000 |
| 2017/11/13 | 1,595 | 1,637.5 | 1,580 | 1,615 | +85 | +5.6% | 126,800 |
| 2017/11/10 | 1,512.5 | 1,557.5 | 1,512.5 | 1,530 | ±0 | ±0% | 44,400 |
| 2017/11/09 | 1,552.5 | 1,637.5 | 1,520 | 1,530 | -32.5 | -2.1% | 101,800 |
| 2017/11/08 | 1,525 | 1,562.5 | 1,512.5 | 1,562.5 | +37.5 | +2.5% | 31,600 |
| 2017/11/07 | 1,562.5 | 1,577.5 | 1,515 | 1,525 | -37.5 | -2.4% | 39,200 |
| 2017/11/06 | 1,562.5 | 1,565 | 1,552.5 | 1,562.5 | +7.5 | +0.5% | 15,600 |
| 2017/11/02 | 1,567.5 | 1,580 | 1,550 | 1,555 | -12.5 | -0.8% | 23,000 |
| 2017/11/01 | 1,565 | 1,582.5 | 1,555 | 1,567.5 | +2.5 | +0.2% | 16,600 |
| 2017/10/31 | 1,547.5 | 1,580 | 1,540 | 1,565 | +10 | +0.6% | 12,600 |
| 2017/10/30 | 1,525 | 1,585 | 1,525 | 1,555 | +30 | +2% | 27,200 |
| 2017/10/27 | 1,498.5 | 1,532.5 | 1,498 | 1,525 | +25 | +1.7% | 24,200 |
| 2017/10/26 | 1,495.5 | 1,507.5 | 1,492.5 | 1,500 | -10 | -0.7% | 18,400 |
| 2017/10/25 | 1,510 | 1,535 | 1,502.5 | 1,510 | -12.5 | -0.8% | 24,000 |
| 2017/10/24 | 1,476.5 | 1,532.5 | 1,475 | 1,522.5 | +46.5 | +3.2% | 61,000 |
| 2017/10/23 | 1,495.5 | 1,500 | 1,468.5 | 1,476 | -12 | -0.8% | 54,800 |
| 2017/10/20 | 1,532.5 | 1,532.5 | 1,482.5 | 1,488 | -44.5 | -2.9% | 101,400 |
| 2017/10/19 | 1,550 | 1,597.5 | 1,517.5 | 1,532.5 | -32.5 | -2.1% | 109,800 |
| 2017/10/18 | 1,602.5 | 1,680 | 1,530 | 1,565 | +105 | +7.2% | 309,600 |
| 2017/10/17 | 1,460.5 | 1,465.5 | 1,450.5 | 1,460 | -7.5 | -0.5% | 13,000 |
| 2017/10/16 | 1,482.5 | 1,498.5 | 1,429.5 | 1,467.5 | +10 | +0.7% | 70,800 |
| 2017/10/13 | 1,458 | 1,462 | 1,420.5 | 1,457.5 | +12.5 | +0.9% | 37,400 |
| 2017/10/12 | 1,468.5 | 1,495 | 1,445 | 1,445 | -34.5 | -2.3% | 26,200 |
| 2017/10/11 | 1,510 | 1,522.5 | 1,455 | 1,479.5 | -23 | -1.5% | 53,000 |
| 2017/10/10 | 1,470 | 1,510 | 1,450 | 1,502.5 | +17.5 | +1.2% | 25,800 |
| 2017/10/06 | 1,416 | 1,510 | 1,416 | 1,485 | +52 | +3.6% | 76,200 |
| 2017/10/05 | 1,490 | 1,490 | 1,415.5 | 1,433 | -72 | -4.8% | 143,600 |
| 2017/10/04 | 1,550 | 1,567.5 | 1,499 | 1,505 | -70 | -4.4% | 74,800 |
| 2017/10/03 | 1,602.5 | 1,607.5 | 1,550 | 1,575 | -42.5 | -2.6% | 47,200 |
| 2017/10/02 | 1,580 | 1,640 | 1,495 | 1,617.5 | +22.5 | +1.4% | 84,200 |
| 2017/09/29 | 1,620 | 1,620 | 1,585 | 1,595 | -30 | -1.8% | 54,800 |
| 2017/09/28 | 1,672.5 | 1,675 | 1,612.5 | 1,625 | -35 | -2.1% | 51,400 |
| 2017/09/27 | 1,660 | 1,705 | 1,657.5 | 1,660 | -25 | -1.5% | 46,000 |
| 2017/09/26 | 1,680 | 1,750 | 1,652.5 | 1,685 | -10 | -0.6% | 98,800 |
| 2017/09/25 | 1,635 | 1,707.5 | 1,617.5 | 1,695 | +25 | +1.5% | 64,400 |
1701～
1750
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
