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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,025 | 1,025 | 997.5 | 997.5 | -32.5 | -3.2% | 16,800 |
| 2006/02/09 | 1,037.5 | 1,037.5 | 1,030 | 1,030 | -7.5 | -0.7% | 2,400 |
| 2006/02/08 | 1,032.5 | 1,037.5 | 1,030 | 1,037.5 | +7.5 | +0.7% | 6,400 |
| 2006/02/07 | 1,037.5 | 1,037.5 | 1,025 | 1,030 | -7.5 | -0.7% | 4,800 |
| 2006/02/06 | 1,045 | 1,045 | 1,025 | 1,037.5 | -7.5 | -0.7% | 16,000 |
| 2006/02/03 | 1,067.5 | 1,067.5 | 1,037.5 | 1,045 | +7.5 | +0.7% | 6,400 |
| 2006/02/02 | 1,040 | 1,062.5 | 1,035 | 1,037.5 | ±0 | ±0% | 12,800 |
| 2006/02/01 | 1,037.5 | 1,050 | 1,000 | 1,037.5 | ±0 | ±0% | 7,200 |
| 2006/01/31 | 1,072.5 | 1,072.5 | 1,037.5 | 1,037.5 | -25 | -2.4% | 8,000 |
| 2006/01/30 | 1,070 | 1,077.5 | 1,062.5 | 1,062.5 | -7.5 | -0.7% | 12,000 |
| 2006/01/27 | 1,050 | 1,075 | 1,037.5 | 1,070 | +20 | +1.9% | 22,400 |
| 2006/01/26 | 1,042.5 | 1,072.5 | 1,042.5 | 1,050 | ±0 | ±0% | 9,200 |
| 2006/01/25 | 1,035 | 1,077.5 | 1,035 | 1,050 | +37.5 | +3.7% | 9,200 |
| 2006/01/24 | 1,050 | 1,075 | 1,012.5 | 1,012.5 | -37.5 | -3.6% | 7,600 |
| 2006/01/23 | 1,075 | 1,075 | 1,005 | 1,050 | -25 | -2.3% | 16,000 |
| 2006/01/20 | 1,112.5 | 1,125 | 1,037.5 | 1,075 | -50 | -4.4% | 14,800 |
| 2006/01/19 | 1,025 | 1,157.5 | 1,025 | 1,125 | +37.5 | +3.4% | 22,000 |
| 2006/01/18 | 1,152.5 | 1,152.5 | 1,050 | 1,087.5 | -87.5 | -7.4% | 32,800 |
| 2006/01/17 | 1,195 | 1,212.5 | 1,152.5 | 1,175 | -37.5 | -3.1% | 16,400 |
| 2006/01/16 | 1,167.5 | 1,237.5 | 1,165 | 1,212.5 | +50 | +4.3% | 29,600 |
| 2006/01/13 | 1,152.5 | 1,162.5 | 1,152.5 | 1,162.5 | +12.5 | +1.1% | 8,000 |
| 2006/01/12 | 1,150 | 1,157.5 | 1,137.5 | 1,150 | ±0 | ±0% | 18,400 |
| 2006/01/11 | 1,157.5 | 1,157.5 | 1,142.5 | 1,150 | ±0 | ±0% | 13,200 |
| 2006/01/10 | 1,150 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 52,800 |
| 2006/01/06 | 1,155 | 1,162.5 | 1,142.5 | 1,150 | -5 | -0.4% | 31,200 |
| 2006/01/05 | 1,137.5 | 1,155 | 1,137.5 | 1,155 | +10 | +0.9% | 18,800 |
| 2006/01/04 | 1,150 | 1,150 | 1,145 | 1,145 | -5 | -0.4% | 9,200 |
| 2005/12/30 | 1,160 | 1,170 | 1,150 | 1,150 | +15 | +1.3% | 13,600 |
| 2005/12/29 | 1,112.5 | 1,135 | 1,100 | 1,135 | +35 | +3.2% | 20,400 |
| 2005/12/28 | 1,115 | 1,125 | 1,100 | 1,100 | -15 | -1.3% | 10,000 |
| 2005/12/27 | 1,115 | 1,115 | 1,080 | 1,115 | ±0 | ±0% | 20,800 |
| 2005/12/26 | 1,120 | 1,125 | 1,075 | 1,115 | -10 | -0.9% | 25,200 |
| 2005/12/22 | 1,115 | 1,140 | 1,112.5 | 1,125 | -12.5 | -1.1% | 10,000 |
| 2005/12/21 | 1,145 | 1,150 | 1,107.5 | 1,137.5 | -25 | -2.2% | 22,400 |
| 2005/12/20 | 1,160 | 1,165 | 1,142.5 | 1,162.5 | +2.5 | +0.2% | 18,800 |
| 2005/12/19 | 1,172.5 | 1,172.5 | 1,150 | 1,160 | ±0 | ±0% | 13,600 |
| 2005/12/16 | 1,130 | 1,162.5 | 1,127.5 | 1,160 | +15 | +1.3% | 24,800 |
| 2005/12/15 | 1,120 | 1,145 | 1,115 | 1,145 | +25 | +2.2% | 26,000 |
| 2005/12/14 | 1,075 | 1,120 | 1,075 | 1,120 | +57.5 | +5.4% | 56,400 |
| 2005/12/13 | 1,050 | 1,062.5 | 1,045 | 1,062.5 | +17.5 | +1.7% | 48,400 |
| 2005/12/12 | 1,040 | 1,047.5 | 1,037.5 | 1,045 | +5 | +0.5% | 19,200 |
| 2005/12/09 | 1,027.5 | 1,042.5 | 1,025 | 1,040 | +20 | +2% | 96,400 |
| 2005/12/08 | 1,012.5 | 1,037.5 | 1,012.5 | 1,020 | +7.5 | +0.7% | 23,600 |
| 2005/12/07 | 1,012.5 | 1,017.5 | 987.5 | 1,012.5 | ±0 | ±0% | 50,400 |
| 2005/12/06 | 1,020 | 1,020 | 990 | 1,012.5 | +5 | +0.5% | 18,400 |
| 2005/12/05 | 1,007.5 | 1,047.5 | 1,007.5 | 1,007.5 | -37.5 | -3.6% | 46,400 |
| 2005/12/02 | 1,020 | 1,045 | 1,010 | 1,045 | +22.5 | +2.2% | 66,800 |
| 2005/12/01 | 1,025 | 1,025 | 1,007.5 | 1,022.5 | ±0 | ±0% | 11,200 |
| 2005/11/30 | 1,035 | 1,035 | 1,007.5 | 1,022.5 | -2.5 | -0.2% | 22,800 |
| 2005/11/29 | 1,025 | 1,025 | 1,017.5 | 1,025 | +2.5 | +0.2% | 8,000 |
4601～
4650
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
