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 |
|---|---|---|---|---|---|---|---|
| 2004/05/28 | 1,625 | 1,675 | 1,545 | 1,562.5 | -62.5 | -3.8% | 10,400 |
| 2004/05/27 | 1,652.5 | 1,652.5 | 1,625 | 1,625 | -2.5 | -0.2% | 4,000 |
| 2004/05/26 | 1,662.5 | 1,710 | 1,625 | 1,627.5 | -52.5 | -3.1% | 26,400 |
| 2004/05/25 | 1,625 | 1,680 | 1,612.5 | 1,680 | +80 | +5% | 35,200 |
| 2004/05/24 | 1,620 | 1,625 | 1,587.5 | 1,600 | +5 | +0.3% | 12,400 |
| 2004/05/21 | 1,525 | 1,595 | 1,525 | 1,595 | +70 | +4.6% | 12,400 |
| 2004/05/20 | 1,472.5 | 1,562.5 | 1,472.5 | 1,525 | +77.5 | +5.4% | 15,600 |
| 2004/05/19 | 1,347.5 | 1,455 | 1,325 | 1,447.5 | +172.5 | +13.5% | 14,800 |
| 2004/05/18 | 1,250 | 1,325 | 1,227.5 | 1,275 | ±0 | ±0% | 30,800 |
| 2004/05/17 | 1,325 | 1,325 | 1,100 | 1,275 | -75 | -5.6% | 98,400 |
| 2004/05/14 | 1,487.5 | 1,490 | 1,350 | 1,350 | -142.5 | -9.5% | 22,800 |
| 2004/05/13 | 1,562.5 | 1,562.5 | 1,492.5 | 1,492.5 | +5 | +0.3% | 32,000 |
| 2004/05/12 | 1,495 | 1,550 | 1,475 | 1,487.5 | -7.5 | -0.5% | 52,800 |
| 2004/05/11 | 1,625 | 1,650 | 1,425 | 1,495 | -180 | -10.7% | 37,200 |
| 2004/05/10 | 1,875 | 1,875 | 1,637.5 | 1,675 | -212.5 | -11.3% | 38,400 |
| 2004/05/07 | 1,905 | 1,925 | 1,850 | 1,887.5 | -12.5 | -0.7% | 36,400 |
| 2004/05/06 | 1,790 | 1,925 | 1,790 | 1,900 | +77.5 | +4.3% | 66,800 |
| 2004/04/30 | 1,812.5 | 1,825 | 1,750 | 1,822.5 | +22.5 | +1.3% | 31,600 |
| 2004/04/28 | 1,725 | 1,822.5 | 1,725 | 1,800 | +50 | +2.9% | 16,800 |
| 2004/04/27 | 1,825 | 1,825 | 1,750 | 1,750 | -75 | -4.1% | 14,400 |
| 2004/04/26 | 1,850 | 1,887.5 | 1,825 | 1,825 | -20 | -1.1% | 40,400 |
| 2004/04/23 | 1,800 | 1,847.5 | 1,787.5 | 1,845 | +57.5 | +3.2% | 48,000 |
| 2004/04/22 | 1,750 | 1,787.5 | 1,675 | 1,787.5 | +60 | +3.5% | 34,400 |
| 2004/04/21 | 1,747.5 | 1,775 | 1,682.5 | 1,727.5 | -47.5 | -2.7% | 22,000 |
| 2004/04/20 | 1,675 | 1,825 | 1,675 | 1,775 | +25 | +1.4% | 25,600 |
| 2004/04/19 | 1,825 | 1,825 | 1,647.5 | 1,750 | -75 | -4.1% | 25,200 |
| 2004/04/16 | 1,830 | 1,830 | 1,785 | 1,825 | ±0 | ±0% | 33,200 |
| 2004/04/15 | 1,925 | 1,925 | 1,775 | 1,825 | -100 | -5.2% | 54,400 |
| 2004/04/14 | 1,975 | 1,975 | 1,892.5 | 1,925 | -37.5 | -1.9% | 79,200 |
| 2004/04/13 | 1,797.5 | 2,025 | 1,797.5 | 1,962.5 | +175 | +9.8% | 188,800 |
| 2004/04/12 | 1,832.5 | 1,837.5 | 1,775 | 1,787.5 | -12.5 | -0.7% | 40,000 |
| 2004/04/09 | 1,800 | 1,812.5 | 1,675 | 1,800 | -37.5 | -2% | 50,400 |
| 2004/04/08 | 1,700 | 1,842.5 | 1,687.5 | 1,837.5 | +135 | +7.9% | 89,600 |
| 2004/04/07 | 1,725 | 1,725 | 1,650 | 1,702.5 | -72.5 | -4.1% | 39,200 |
| 2004/04/06 | 1,825 | 1,835 | 1,625 | 1,775 | -62.5 | -3.4% | 166,800 |
| 2004/04/05 | 1,900 | 2,000 | 1,837.5 | 1,837.5 | ±0 | ±0% | 115,600 |
| 2004/04/02 | 1,642.5 | 1,862.5 | 1,642.5 | 1,837.5 | +225 | +14% | 252,000 |
| 2004/04/01 | 1,545 | 1,625 | 1,500 | 1,612.5 | +62.5 | +4% | 162,000 |
| 2004/03/31 | 1,487.5 | 1,575 | 1,487.5 | 1,550 | +62.5 | +4.2% | 100,000 |
| 2004/03/30 | 1,375 | 1,492.5 | 1,375 | 1,487.5 | +115 | +8.4% | 114,400 |
| 2004/03/29 | 1,270 | 1,375 | 1,270 | 1,372.5 | +102.5 | +8.1% | 68,800 |
| 2004/03/26 | 1,232.5 | 1,270 | 1,232.5 | 1,270 | +37.5 | +3% | 32,800 |
| 2004/03/25 | 1,302.5 | 1,325 | 1,232.5 | 1,232.5 | -70 | -5.4% | 57,200 |
| 2004/03/24 | 1,292.5 | 1,302.5 | 1,200 | 1,302.5 | ±0 | ±0% | 94,400 |
| 2004/03/23 | 1,345 | 1,400 | 1,262.5 | 1,302.5 | -35 | -2.6% | 142,000 |
| 2004/03/22 | 1,232.5 | 1,355 | 1,225 | 1,337.5 | +107.5 | +8.7% | 245,200 |
| 2004/03/19 | 1,087.5 | 1,237.5 | 1,087.5 | 1,230 | +117.5 | +10.6% | 320,000 |
| 2004/03/18 | 1,125 | 1,125 | 1,087.5 | 1,112.5 | -12.5 | -1.1% | 32,400 |
| 2004/03/17 | 1,110 | 1,125 | 1,100 | 1,125 | +12.5 | +1.1% | 35,600 |
| 2004/03/16 | 1,100 | 1,115 | 1,087.5 | 1,112.5 | +10 | +0.9% | 43,200 |
5201～
5250
件表示中 / 5661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 | 76,200円 | +16.5% | +20.4% | 4.20% | 13.86倍 | 1.53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 |
| ウチヤマＨＤ | 33,000円 | +1.8% | +10.4% | 3.03% | 23.54倍 | 0.45倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| トスネット | 150,900円 | +3.0% | +1.0% | 2.19% | 11.28倍 | 0.87倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| アソインター | 71,100円 | +5.7% | +14.9% | 3.38% | 13.82倍 | 2.38倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
| トレンダーズ | 90,200円 | +40.5% | +31.2% | 3.88% | 8.88倍 | 1.63倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
市場注目の銘柄
チャート関連のコラム
