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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 1,507 | 1,600 | 1,504 | 1,560 | +35 | +2.3% | 37,700 |
| 2018/06/26 | 1,525 | 1,540 | 1,472 | 1,525 | +84 | +5.8% | 48,400 |
| 2018/06/25 | 1,422 | 1,449 | 1,422 | 1,441 | +12 | +0.8% | 11,400 |
| 2018/06/22 | 1,444 | 1,445 | 1,412 | 1,429 | -35 | -2.4% | 15,100 |
| 2018/06/21 | 1,414 | 1,468 | 1,413 | 1,464 | +52 | +3.7% | 30,700 |
| 2018/06/20 | 1,389 | 1,416 | 1,361 | 1,412 | +42 | +3.1% | 32,500 |
| 2018/06/19 | 1,375 | 1,384 | 1,365 | 1,370 | -16 | -1.2% | 9,300 |
| 2018/06/18 | 1,394 | 1,394 | 1,371 | 1,386 | +2 | +0.1% | 13,700 |
| 2018/06/15 | 1,394 | 1,398 | 1,372 | 1,384 | -24 | -1.7% | 14,400 |
| 2018/06/14 | 1,399 | 1,416 | 1,393 | 1,408 | +13 | +0.9% | 25,100 |
| 2018/06/13 | 1,367 | 1,408 | 1,355 | 1,395 | +37 | +2.7% | 27,200 |
| 2018/06/12 | 1,358 | 1,372 | 1,356 | 1,358 | ±0 | ±0% | 9,300 |
| 2018/06/11 | 1,341 | 1,372 | 1,341 | 1,358 | +12 | +0.9% | 11,200 |
| 2018/06/08 | 1,340 | 1,352 | 1,340 | 1,346 | -8 | -0.6% | 6,100 |
| 2018/06/07 | 1,333 | 1,357 | 1,330 | 1,354 | +18 | +1.3% | 3,000 |
| 2018/06/06 | 1,349 | 1,349 | 1,330 | 1,336 | -7 | -0.5% | 8,800 |
| 2018/06/05 | 1,370 | 1,370 | 1,337 | 1,343 | -32 | -2.3% | 14,100 |
| 2018/06/04 | 1,380 | 1,387 | 1,369 | 1,375 | +6 | +0.4% | 11,300 |
| 2018/06/01 | 1,367 | 1,381 | 1,359 | 1,369 | +3 | +0.2% | 9,000 |
| 2018/05/31 | 1,383 | 1,384 | 1,353 | 1,366 | -5 | -0.4% | 14,800 |
| 2018/05/30 | 1,329 | 1,402 | 1,329 | 1,371 | +39 | +2.9% | 61,700 |
| 2018/05/29 | 1,336 | 1,337 | 1,328 | 1,332 | -2 | -0.1% | 6,400 |
| 2018/05/28 | 1,328 | 1,344 | 1,319 | 1,334 | +10 | +0.8% | 3,700 |
| 2018/05/25 | 1,330 | 1,345 | 1,312 | 1,324 | -8 | -0.6% | 20,000 |
| 2018/05/24 | 1,335 | 1,340 | 1,321 | 1,332 | +1 | +0.1% | 10,200 |
| 2018/05/23 | 1,352 | 1,360 | 1,328 | 1,331 | -27 | -2% | 11,200 |
| 2018/05/22 | 1,357 | 1,366 | 1,342 | 1,358 | +5 | +0.4% | 5,600 |
| 2018/05/21 | 1,330 | 1,360 | 1,323 | 1,353 | +23 | +1.7% | 14,800 |
| 2018/05/18 | 1,345 | 1,345 | 1,322 | 1,330 | -1 | -0.1% | 14,800 |
| 2018/05/17 | 1,335 | 1,359 | 1,331 | 1,331 | -20 | -1.5% | 27,000 |
| 2018/05/16 | 1,351 | 1,368 | 1,340 | 1,351 | -13 | -1% | 26,000 |
| 2018/05/15 | 1,382 | 1,391 | 1,351 | 1,364 | -18 | -1.3% | 30,500 |
| 2018/05/14 | 1,380 | 1,401 | 1,375 | 1,382 | -28 | -2% | 20,100 |
| 2018/05/11 | 1,372 | 1,411 | 1,364 | 1,410 | +38 | +2.8% | 49,900 |
| 2018/05/10 | 1,379 | 1,400 | 1,372 | 1,372 | -6 | -0.4% | 21,200 |
| 2018/05/09 | 1,384 | 1,410 | 1,367 | 1,378 | -13 | -0.9% | 17,700 |
| 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 |
1701～
1750
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 | 73,300円 | +9.0% | +4.8% | 4.37% | 14.42倍 | 1.41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 | 166,100円 | +5.8% | -10.2% | 1.32% | 15.46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 | 67,000円 | +40.0% | +999.9% | 0.00% | 11.98倍 | 6.34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 | 206,000円 | +31.1% | +60.2% | 0.00% | 16.89倍 | 4.76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 | 64,900円 | +4.5% | -11.5% | 2.16% | 13.98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
