エフピコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/02/02 | 990 | 999 | 990 | 995.5 | -2.5 | -0.3% | 15,800 |
| 2005/02/01 | 999 | 999.5 | 990 | 998 | -2 | -0.2% | 3,600 |
| 2005/01/31 | 990.5 | 1,000 | 990.5 | 1,000 | +5 | +0.5% | 3,200 |
| 2005/01/28 | 990 | 1,000 | 989.5 | 995 | +20 | +2.1% | 12,400 |
| 2005/01/27 | 965 | 975 | 965 | 975 | +10.5 | +1.1% | 17,600 |
| 2005/01/26 | 951 | 967.5 | 951 | 964.5 | +4.5 | +0.5% | 9,000 |
| 2005/01/25 | 951.5 | 963.5 | 951.5 | 960 | +9.5 | +1% | 4,800 |
| 2005/01/24 | 965 | 970 | 950 | 950.5 | +0.5 | +0.1% | 2,400 |
| 2005/01/21 | 950 | 952.5 | 950 | 950 | ±0 | ±0% | 22,000 |
| 2005/01/20 | 955 | 962.5 | 950 | 950 | -5 | -0.5% | 22,800 |
| 2005/01/19 | 966.5 | 966.5 | 950 | 955 | -11.5 | -1.2% | 22,600 |
| 2005/01/18 | 955 | 966.5 | 954.5 | 966.5 | +4.5 | +0.5% | 12,200 |
| 2005/01/17 | 965 | 965 | 950.5 | 962 | -7.5 | -0.8% | 12,600 |
| 2005/01/14 | 987 | 987 | 969.5 | 969.5 | -18 | -1.8% | 11,800 |
| 2005/01/13 | 990.5 | 1,002.5 | 982 | 987.5 | -2.5 | -0.3% | 17,800 |
| 2005/01/12 | 998 | 999.5 | 990 | 990 | -8 | -0.8% | 27,400 |
| 2005/01/11 | 1,002.5 | 1,002.5 | 997.5 | 998 | -4.5 | -0.4% | 30,400 |
| 2005/01/07 | 1,000 | 1,005 | 998.5 | 1,002.5 | +2.5 | +0.3% | 84,200 |
| 2005/01/06 | 994 | 1,002.5 | 994 | 1,000 | +25 | +2.6% | 60,200 |
| 2005/01/05 | 965 | 975.5 | 965 | 975 | +7 | +0.7% | 39,000 |
| 2005/01/04 | 1,000 | 1,000 | 950.5 | 968 | -32 | -3.2% | 9,200 |
| 2004/12/30 | 1,022.5 | 1,022.5 | 1,000 | 1,000 | -7.5 | -0.7% | 12,400 |
| 2004/12/29 | 1,000 | 1,015 | 1,000 | 1,007.5 | +17.5 | +1.8% | 9,400 |
| 2004/12/28 | 1,007.5 | 1,010 | 990 | 990 | -17.5 | -1.7% | 10,200 |
| 2004/12/27 | 962.5 | 1,022.5 | 962.5 | 1,007.5 | +43 | +4.5% | 25,000 |
| 2004/12/24 | 915.5 | 964.5 | 915 | 964.5 | +49.5 | +5.4% | 17,800 |
| 2004/12/22 | 872.5 | 940 | 872 | 915 | +45 | +5.2% | 52,600 |
| 2004/12/21 | 866.5 | 870 | 840 | 870 | ±0 | ±0% | 18,400 |
| 2004/12/20 | 827.5 | 870 | 827.5 | 870 | -2.5 | -0.3% | 12,200 |
| 2004/12/17 | 887 | 887 | 872.5 | 872.5 | -12 | -1.4% | 20,400 |
| 2004/12/16 | 889 | 890 | 880.5 | 884.5 | -4.5 | -0.5% | 37,600 |
| 2004/12/15 | 869 | 890 | 865 | 889 | +19 | +2.2% | 29,800 |
| 2004/12/14 | 840 | 874 | 840 | 870 | +30 | +3.6% | 50,600 |
| 2004/12/13 | 815 | 840 | 815 | 840 | +24.5 | +3% | 25,200 |
| 2004/12/10 | 797.5 | 820 | 797.5 | 815.5 | +16 | +2% | 24,800 |
| 2004/12/09 | 800 | 805.5 | 792.5 | 799.5 | +41.5 | +5.5% | 30,600 |
| 2004/12/08 | 760 | 760 | 756 | 758 | -2 | -0.3% | 35,400 |
| 2004/12/07 | 780 | 780 | 757.5 | 760 | -20 | -2.6% | 32,400 |
| 2004/12/06 | 792.5 | 795 | 780 | 780 | -12.5 | -1.6% | 23,800 |
| 2004/12/03 | 795 | 800 | 792.5 | 792.5 | -2.5 | -0.3% | 19,800 |
| 2004/12/02 | 802.5 | 803.5 | 795 | 795 | -5 | -0.6% | 36,000 |
| 2004/12/01 | 815 | 815 | 800 | 800 | -24 | -2.9% | 36,000 |
| 2004/11/30 | 810 | 825.5 | 810 | 824 | +29 | +3.6% | 68,200 |
| 2004/11/29 | 765 | 800 | 765 | 795 | +35 | +4.6% | 62,000 |
| 2004/11/26 | 754.5 | 775 | 754.5 | 760 | +9 | +1.2% | 28,400 |
| 2004/11/25 | 750 | 752 | 749.5 | 751 | +1 | +0.1% | 51,000 |
| 2004/11/24 | 745.5 | 755 | 745.5 | 750 | +5 | +0.7% | 27,800 |
| 2004/11/22 | 750 | 750 | 744.5 | 745 | -5 | -0.7% | 321,000 |
| 2004/11/19 | 745 | 750 | 742.5 | 750 | +5 | +0.7% | 48,200 |
| 2004/11/18 | 760 | 760 | 745 | 745 | -15 | -2% | 31,600 |
4951～
5000
件表示中 / 6939件
類似銘柄と比較する
現在ご覧いただいている「エフピコ」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 |
|---|---|---|---|---|---|---|---|---|
| エフピコ | 317,500円 | +6.3% | +7.3% | 1.80% | 21.18倍 | 1.75倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| ゼオン | 135,900円 | +9.1% | +11.5% | 5.15% | 11.41倍 | 0.72倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| 太陽ＨＤ | 464,000円 | +13.2% | +25.4% | 4.09% | 24.30倍 | 2.43倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 日触媒 | 165,900円 | +5.9% | +46.1% | 6.51% | 15.24倍 | 0.66倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| デクセリアルス | 146,100円 | +4.6% | - | 3.97% | 9.10倍 | 2.52倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
