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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,227.5 | 1,230 | 1,200 | 1,230 | +7.5 | +0.6% | 8,800 |
| 2005/02/02 | 1,242.5 | 1,242.5 | 1,217.5 | 1,222.5 | -20 | -1.6% | 6,000 |
| 2005/02/01 | 1,252.5 | 1,257.5 | 1,212.5 | 1,242.5 | ±0 | ±0% | 21,200 |
| 2005/01/31 | 1,250 | 1,285 | 1,242.5 | 1,242.5 | +10 | +0.8% | 57,600 |
| 2005/01/28 | 1,245 | 1,245 | 1,190 | 1,232.5 | ±0 | ±0% | 6,800 |
| 2005/01/27 | 1,207.5 | 1,245 | 1,182.5 | 1,232.5 | +27.5 | +2.3% | 21,200 |
| 2005/01/26 | 1,245 | 1,247.5 | 1,187.5 | 1,205 | -42.5 | -3.4% | 6,000 |
| 2005/01/25 | 1,245 | 1,247.5 | 1,237.5 | 1,247.5 | +2.5 | +0.2% | 11,200 |
| 2005/01/24 | 1,250 | 1,250 | 1,245 | 1,245 | -5 | -0.4% | 18,000 |
| 2005/01/21 | 1,250 | 1,257.5 | 1,245 | 1,250 | +2.5 | +0.2% | 34,400 |
| 2005/01/20 | 1,255 | 1,287.5 | 1,240 | 1,247.5 | +5 | +0.4% | 104,400 |
| 2005/01/19 | 1,255 | 1,297.5 | 1,225 | 1,242.5 | +70 | +6% | 166,800 |
| 2005/01/18 | 1,197.5 | 1,197.5 | 1,152.5 | 1,172.5 | -27.5 | -2.3% | 10,400 |
| 2005/01/17 | 1,227.5 | 1,227.5 | 1,200 | 1,200 | -32.5 | -2.6% | 11,600 |
| 2005/01/14 | 1,237.5 | 1,237.5 | 1,225 | 1,232.5 | -17.5 | -1.4% | 6,400 |
| 2005/01/13 | 1,235 | 1,250 | 1,225 | 1,250 | +37.5 | +3.1% | 25,600 |
| 2005/01/12 | 1,187.5 | 1,212.5 | 1,177.5 | 1,212.5 | +42.5 | +3.6% | 12,800 |
| 2005/01/11 | 1,180 | 1,192.5 | 1,165 | 1,170 | ±0 | ±0% | 8,800 |
| 2005/01/07 | 1,137.5 | 1,175 | 1,137.5 | 1,170 | +22.5 | +2% | 6,800 |
| 2005/01/06 | 1,172.5 | 1,175 | 1,147.5 | 1,147.5 | -27.5 | -2.3% | 6,400 |
| 2005/01/05 | 1,140 | 1,192.5 | 1,137.5 | 1,175 | +27.5 | +2.4% | 6,000 |
| 2005/01/04 | 1,137.5 | 1,147.5 | 1,137.5 | 1,147.5 | +22.5 | +2% | 2,000 |
| 2004/12/30 | 1,100 | 1,125 | 1,100 | 1,125 | +25 | +2.3% | 2,400 |
| 2004/12/29 | 1,087.5 | 1,100 | 1,087.5 | 1,100 | +25 | +2.3% | 6,400 |
| 2004/12/28 | 1,050 | 1,075 | 1,037.5 | 1,075 | +27.5 | +2.6% | 18,400 |
| 2004/12/27 | 1,070 | 1,082.5 | 1,032.5 | 1,047.5 | -22.5 | -2.1% | 24,400 |
| 2004/12/24 | 1,092.5 | 1,097.5 | 1,070 | 1,070 | -22.5 | -2.1% | 6,400 |
| 2004/12/22 | 1,090 | 1,095 | 1,087.5 | 1,092.5 | -5 | -0.5% | 3,600 |
| 2004/12/21 | 1,095 | 1,100 | 1,095 | 1,097.5 | ±0 | ±0% | 3,200 |
| 2004/12/20 | 1,097.5 | 1,100 | 1,095 | 1,097.5 | -25 | -2.2% | 2,800 |
| 2004/12/17 | 1,112.5 | 1,125 | 1,090 | 1,122.5 | +17.5 | +1.6% | 5,200 |
| 2004/12/16 | 1,100 | 1,105 | 1,090 | 1,105 | +5 | +0.5% | 3,200 |
| 2004/12/15 | 1,082.5 | 1,100 | 1,070 | 1,100 | +5 | +0.5% | 3,200 |
| 2004/12/14 | 1,125 | 1,125 | 1,095 | 1,095 | -30 | -2.7% | 8,800 |
| 2004/12/13 | 1,137.5 | 1,137.5 | 1,100 | 1,125 | -25 | -2.2% | 86,800 |
| 2004/12/10 | 1,147.5 | 1,150 | 1,137.5 | 1,150 | +2.5 | +0.2% | 1,600 |
| 2004/12/09 | 1,150 | 1,150 | 1,147.5 | 1,147.5 | +20 | +1.8% | 1,600 |
| 2004/12/08 | 1,150 | 1,150 | 1,127.5 | 1,127.5 | -10 | -0.9% | 4,800 |
| 2004/12/07 | 1,175 | 1,175 | 1,137.5 | 1,137.5 | -50 | -4.2% | 7,200 |
| 2004/12/06 | 1,235 | 1,235 | 1,182.5 | 1,187.5 | -50 | -4% | 5,200 |
| 2004/12/03 | 1,252.5 | 1,252.5 | 1,225 | 1,237.5 | -12.5 | -1% | 2,800 |
| 2004/12/02 | 1,250 | 1,250 | 1,250 | 1,250 | +25 | +2% | 2,000 |
| 2004/12/01 | 1,207.5 | 1,230 | 1,197.5 | 1,225 | +25 | +2.1% | 6,800 |
| 2004/11/30 | 1,200 | 1,200 | 1,175 | 1,200 | +25 | +2.1% | 10,400 |
| 2004/11/29 | 1,175 | 1,175 | 1,175 | 1,175 | -7.5 | -0.6% | 800 |
| 2004/11/26 | 1,200 | 1,200 | 1,182.5 | 1,182.5 | -17.5 | -1.5% | 13,200 |
| 2004/11/25 | 1,175 | 1,200 | 1,175 | 1,200 | +25 | +2.1% | 3,200 |
| 2004/11/24 | 1,175 | 1,175 | 1,172.5 | 1,175 | +2.5 | +0.2% | 1,600 |
| 2004/11/22 | 1,167.5 | 1,177.5 | 1,150 | 1,172.5 | +10 | +0.9% | 5,600 |
| 2004/11/19 | 1,190 | 1,190 | 1,162.5 | 1,162.5 | -15 | -1.3% | 1,200 |
4851～
4900
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
