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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,175 | 1,177.5 | 1,175 | 1,177.5 | +2.5 | +0.2% | 2,800 |
| 2004/11/17 | 1,175 | 1,182.5 | 1,175 | 1,175 | ±0 | ±0% | 5,200 |
| 2004/11/16 | 1,175 | 1,175 | 1,145 | 1,175 | -25 | -2.1% | 12,000 |
| 2004/11/15 | 1,225 | 1,225 | 1,200 | 1,200 | -25 | -2% | 2,000 |
| 2004/11/12 | 1,232.5 | 1,232.5 | 1,225 | 1,225 | -25 | -2% | 800 |
| 2004/11/11 | 1,250 | 1,252.5 | 1,250 | 1,250 | ±0 | ±0% | 1,200 |
| 2004/11/10 | 1,250 | 1,260 | 1,247.5 | 1,250 | -10 | -0.8% | 7,600 |
| 2004/11/09 | 1,300 | 1,300 | 1,257.5 | 1,260 | -27.5 | -2.1% | 3,600 |
| 2004/11/08 | 1,287.5 | 1,287.5 | 1,287.5 | 1,287.5 | +12.5 | +1% | 400 |
| 2004/11/05 | 1,265 | 1,300 | 1,262.5 | 1,275 | +12.5 | +1% | 8,000 |
| 2004/11/04 | 1,200 | 1,262.5 | 1,200 | 1,262.5 | +100 | +8.6% | 8,800 |
| 2004/11/02 | 1,150 | 1,162.5 | 1,150 | 1,162.5 | +17.5 | +1.5% | 2,000 |
| 2004/11/01 | 1,150 | 1,200 | 1,145 | 1,145 | +20 | +1.8% | 8,000 |
| 2004/10/29 | 1,150 | 1,162.5 | 1,125 | 1,125 | +25 | +2.3% | 10,000 |
| 2004/10/28 | 1,077.5 | 1,150 | 1,077.5 | 1,100 | +42.5 | +4% | 7,600 |
| 2004/10/27 | 1,027.5 | 1,062.5 | 1,027.5 | 1,057.5 | +42.5 | +4.2% | 24,800 |
| 2004/10/26 | 1,087.5 | 1,100 | 1,012.5 | 1,015 | -105 | -9.4% | 36,000 |
| 2004/10/25 | 1,175 | 1,175 | 1,120 | 1,120 | -70 | -5.9% | 3,600 |
| 2004/10/22 | 1,225 | 1,225 | 1,190 | 1,190 | -35 | -2.9% | 4,400 |
| 2004/10/21 | 1,232.5 | 1,232.5 | 1,225 | 1,225 | -25 | -2% | 5,200 |
| 2004/10/20 | 1,250 | 1,252.5 | 1,237.5 | 1,250 | -25 | -2% | 8,000 |
| 2004/10/19 | 1,292.5 | 1,292.5 | 1,275 | 1,275 | -17.5 | -1.4% | 800 |
| 2004/10/18 | 1,287.5 | 1,300 | 1,280 | 1,292.5 | +15 | +1.2% | 1,600 |
| 2004/10/15 | 1,275 | 1,277.5 | 1,265 | 1,277.5 | -2.5 | -0.2% | 3,600 |
| 2004/10/14 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 2,800 |
| 2004/10/13 | 1,300 | 1,300 | 1,277.5 | 1,300 | ±0 | ±0% | 3,600 |
| 2004/10/12 | 1,325 | 1,325 | 1,287.5 | 1,300 | -25 | -1.9% | 4,400 |
| 2004/10/08 | 1,327.5 | 1,330 | 1,325 | 1,325 | -25 | -1.9% | 2,000 |
| 2004/10/07 | 1,372.5 | 1,377.5 | 1,350 | 1,350 | -62.5 | -4.4% | 7,600 |
| 2004/10/06 | 1,412.5 | 1,412.5 | 1,412.5 | 1,412.5 | ±0 | ±0% | 800 |
| 2004/10/05 | 1,420 | 1,420 | 1,375 | 1,412.5 | -12.5 | -0.9% | 5,200 |
| 2004/10/04 | 1,375 | 1,425 | 1,372.5 | 1,425 | +62.5 | +4.6% | 5,600 |
| 2004/10/01 | 1,297.5 | 1,362.5 | 1,275 | 1,362.5 | +62.5 | +4.8% | 15,200 |
| 2004/09/30 | 1,300 | 1,312.5 | 1,290 | 1,300 | +25 | +2% | 19,200 |
| 2004/09/29 | 1,300 | 1,300 | 1,250 | 1,275 | -25 | -1.9% | 6,800 |
| 2004/09/28 | 1,302.5 | 1,302.5 | 1,275 | 1,300 | +2.5 | +0.2% | 13,200 |
| 2004/09/27 | 1,387.5 | 1,387.5 | 1,252.5 | 1,297.5 | -77.5 | -5.6% | 15,200 |
| 2004/09/24 | 1,425 | 1,425 | 1,350 | 1,375 | -12.5 | -0.9% | 3,600 |
| 2004/09/22 | 1,375 | 1,387.5 | 1,325 | 1,387.5 | -85 | -5.8% | 6,000 |
| 2004/09/21 | 1,537.5 | 1,537.5 | 1,455 | 1,472.5 | -57.5 | -3.8% | 3,600 |
| 2004/09/17 | 1,575 | 1,575 | 1,527.5 | 1,530 | -45 | -2.9% | 5,200 |
| 2004/09/16 | 1,637.5 | 1,637.5 | 1,525 | 1,575 | -62.5 | -3.8% | 8,000 |
| 2004/09/15 | 1,600 | 1,647.5 | 1,537.5 | 1,637.5 | +37.5 | +2.3% | 12,800 |
| 2004/09/14 | 1,600 | 1,600 | 1,560 | 1,600 | +55 | +3.6% | 6,800 |
| 2004/09/13 | 1,550 | 1,550 | 1,525 | 1,545 | +20 | +1.3% | 2,000 |
| 2004/09/10 | 1,540 | 1,540 | 1,525 | 1,525 | ±0 | ±0% | 2,800 |
| 2004/09/09 | 1,525 | 1,525 | 1,512.5 | 1,525 | ±0 | ±0% | 8,000 |
| 2004/09/08 | 1,525 | 1,547.5 | 1,525 | 1,525 | -2.5 | -0.2% | 10,400 |
| 2004/09/07 | 1,525 | 1,547.5 | 1,525 | 1,527.5 | -25 | -1.6% | 4,800 |
| 2004/09/06 | 1,532.5 | 1,552.5 | 1,525 | 1,552.5 | -22.5 | -1.4% | 2,800 |
4901～
4950
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
