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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,065 | 1,065 | 1,050 | 1,062.5 | -52.5 | -4.7% | 5,200 |
| 2005/04/15 | 1,055 | 1,115 | 1,050 | 1,115 | +65 | +6.2% | 12,800 |
| 2005/04/14 | 1,092.5 | 1,095 | 1,050 | 1,050 | -45 | -4.1% | 13,600 |
| 2005/04/13 | 1,095 | 1,112.5 | 1,095 | 1,095 | -2.5 | -0.2% | 7,600 |
| 2005/04/12 | 1,125 | 1,125 | 1,097.5 | 1,097.5 | -27.5 | -2.4% | 7,200 |
| 2005/04/11 | 1,120 | 1,125 | 1,112.5 | 1,125 | +12.5 | +1.1% | 10,000 |
| 2005/04/08 | 1,125 | 1,125 | 1,105 | 1,112.5 | ±0 | ±0% | 4,000 |
| 2005/04/07 | 1,130 | 1,130 | 1,112.5 | 1,112.5 | -17.5 | -1.5% | 10,000 |
| 2005/04/06 | 1,147.5 | 1,147.5 | 1,127.5 | 1,130 | -20 | -1.7% | 5,200 |
| 2005/04/05 | 1,137.5 | 1,150 | 1,135 | 1,150 | +20 | +1.8% | 12,400 |
| 2005/04/04 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,200 |
| 2005/04/01 | 1,130 | 1,150 | 1,130 | 1,130 | ±0 | ±0% | 9,600 |
| 2005/03/31 | 1,130 | 1,135 | 1,130 | 1,130 | +2.5 | +0.2% | 5,200 |
| 2005/03/30 | 1,125 | 1,150 | 1,125 | 1,127.5 | -22.5 | -2% | 11,200 |
| 2005/03/29 | 1,150 | 1,152.5 | 1,137.5 | 1,150 | ±0 | ±0% | 57,200 |
| 2005/03/28 | 1,150 | 1,152.5 | 1,137.5 | 1,150 | -25 | -2.1% | 65,600 |
| 2005/03/25 | 1,200 | 1,205 | 1,170 | 1,175 | -17.5 | -1.5% | 36,000 |
| 2005/03/24 | 1,165 | 1,192.5 | 1,165 | 1,192.5 | +10 | +0.8% | 14,000 |
| 2005/03/23 | 1,147.5 | 1,192.5 | 1,137.5 | 1,182.5 | -17.5 | -1.5% | 24,000 |
| 2005/03/22 | 1,205 | 1,207.5 | 1,197.5 | 1,200 | -5 | -0.4% | 9,200 |
| 2005/03/18 | 1,167.5 | 1,205 | 1,145 | 1,205 | +65 | +5.7% | 12,800 |
| 2005/03/17 | 1,170 | 1,170 | 1,140 | 1,140 | -5 | -0.4% | 2,400 |
| 2005/03/16 | 1,150 | 1,150 | 1,145 | 1,145 | ±0 | ±0% | 2,400 |
| 2005/03/15 | 1,150 | 1,175 | 1,135 | 1,145 | -7.5 | -0.7% | 9,200 |
| 2005/03/14 | 1,160 | 1,172.5 | 1,152.5 | 1,152.5 | -20 | -1.7% | 5,600 |
| 2005/03/11 | 1,180 | 1,180 | 1,162.5 | 1,172.5 | -7.5 | -0.6% | 2,800 |
| 2005/03/10 | 1,177.5 | 1,180 | 1,177.5 | 1,180 | +10 | +0.9% | 1,200 |
| 2005/03/09 | 1,192.5 | 1,195 | 1,170 | 1,170 | -27.5 | -2.3% | 4,400 |
| 2005/03/08 | 1,187.5 | 1,197.5 | 1,187.5 | 1,197.5 | +10 | +0.8% | 3,200 |
| 2005/03/07 | 1,190 | 1,190 | 1,187.5 | 1,187.5 | -2.5 | -0.2% | 7,600 |
| 2005/03/04 | 1,212.5 | 1,212.5 | 1,175 | 1,190 | -10 | -0.8% | 13,200 |
| 2005/03/03 | 1,202.5 | 1,217.5 | 1,200 | 1,200 | +20 | +1.7% | 5,200 |
| 2005/03/02 | 1,175 | 1,187.5 | 1,175 | 1,180 | ±0 | ±0% | 6,400 |
| 2005/03/01 | 1,175 | 1,180 | 1,175 | 1,180 | +10 | +0.9% | 8,800 |
| 2005/02/28 | 1,187.5 | 1,187.5 | 1,150 | 1,170 | +20 | +1.7% | 4,800 |
| 2005/02/25 | 1,160 | 1,162.5 | 1,150 | 1,150 | +15 | +1.3% | 6,400 |
| 2005/02/24 | 1,150 | 1,162.5 | 1,135 | 1,135 | -15 | -1.3% | 4,000 |
| 2005/02/23 | 1,150 | 1,152.5 | 1,137.5 | 1,150 | ±0 | ±0% | 2,800 |
| 2005/02/22 | 1,150 | 1,162.5 | 1,150 | 1,150 | ±0 | ±0% | 3,600 |
| 2005/02/21 | 1,150 | 1,150 | 1,140 | 1,150 | -5 | -0.4% | 4,400 |
| 2005/02/18 | 1,155 | 1,155 | 1,137.5 | 1,155 | -22.5 | -1.9% | 4,800 |
| 2005/02/17 | 1,187.5 | 1,187.5 | 1,175 | 1,177.5 | -17.5 | -1.5% | 2,400 |
| 2005/02/16 | 1,187.5 | 1,220 | 1,187.5 | 1,195 | +20 | +1.7% | 10,800 |
| 2005/02/15 | 1,145 | 1,175 | 1,145 | 1,175 | +32.5 | +2.8% | 6,000 |
| 2005/02/14 | 1,152.5 | 1,155 | 1,142.5 | 1,142.5 | -7.5 | -0.7% | 6,400 |
| 2005/02/10 | 1,145 | 1,150 | 1,137.5 | 1,150 | +5 | +0.4% | 3,600 |
| 2005/02/09 | 1,145 | 1,160 | 1,145 | 1,145 | +2.5 | +0.2% | 5,200 |
| 2005/02/08 | 1,150 | 1,155 | 1,140 | 1,142.5 | -32.5 | -2.8% | 20,000 |
| 2005/02/07 | 1,200 | 1,200 | 1,165 | 1,175 | -42.5 | -3.5% | 12,000 |
| 2005/02/04 | 1,235 | 1,235 | 1,205 | 1,217.5 | -12.5 | -1% | 5,600 |
4801～
4850
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
