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 |
|---|---|---|---|---|---|---|---|
| 2004/09/06 | 1,100 | 1,100 | 1,090 | 1,100 | +15 | +1.4% | 7,200 |
| 2004/09/03 | 1,100 | 1,100 | 1,082.5 | 1,085 | -5 | -0.5% | 6,400 |
| 2004/09/02 | 1,040 | 1,100 | 1,040 | 1,090 | -10 | -0.9% | 32,200 |
| 2004/09/01 | 1,107.5 | 1,107.5 | 1,100 | 1,100 | -10 | -0.9% | 20,200 |
| 2004/08/31 | 1,100 | 1,110 | 1,100 | 1,110 | +20 | +1.8% | 3,000 |
| 2004/08/30 | 1,075 | 1,090 | 1,075 | 1,090 | +30 | +2.8% | 9,600 |
| 2004/08/27 | 1,057.5 | 1,060 | 1,057.5 | 1,060 | +7.5 | +0.7% | 2,000 |
| 2004/08/26 | 1,052.5 | 1,052.5 | 1,050 | 1,052.5 | +2.5 | +0.2% | 5,000 |
| 2004/08/25 | 1,050 | 1,052.5 | 1,050 | 1,050 | -2.5 | -0.2% | 7,000 |
| 2004/08/24 | 1,047.5 | 1,060 | 1,037.5 | 1,052.5 | +2.5 | +0.2% | 11,400 |
| 2004/08/23 | 1,035 | 1,050 | 1,000 | 1,050 | +15 | +1.4% | 4,400 |
| 2004/08/20 | 1,035 | 1,035 | 1,025 | 1,035 | ±0 | ±0% | 12,400 |
| 2004/08/19 | 1,040 | 1,047.5 | 1,035 | 1,035 | ±0 | ±0% | 31,400 |
| 2004/08/18 | 1,045 | 1,045 | 1,025 | 1,035 | ±0 | ±0% | 31,200 |
| 2004/08/17 | 1,030 | 1,045 | 1,030 | 1,035 | +5 | +0.5% | 19,800 |
| 2004/08/16 | 1,050 | 1,050 | 1,027.5 | 1,030 | -30 | -2.8% | 8,400 |
| 2004/08/13 | 1,062.5 | 1,075 | 1,052.5 | 1,060 | -2.5 | -0.2% | 145,200 |
| 2004/08/12 | 1,065 | 1,065 | 1,062.5 | 1,062.5 | +2.5 | +0.2% | 5,200 |
| 2004/08/11 | 1,075 | 1,077.5 | 1,060 | 1,060 | -15 | -1.4% | 15,400 |
| 2004/08/10 | 1,072.5 | 1,085 | 1,072.5 | 1,075 | -2.5 | -0.2% | 23,600 |
| 2004/08/09 | 1,077.5 | 1,077.5 | 1,077.5 | 1,077.5 | ±0 | ±0% | 200 |
| 2004/08/06 | 1,080 | 1,080 | 1,070 | 1,077.5 | -22.5 | -2% | 12,600 |
| 2004/08/05 | 1,102.5 | 1,105 | 1,100 | 1,100 | -2.5 | -0.2% | 16,600 |
| 2004/08/04 | 1,115 | 1,115 | 1,102.5 | 1,102.5 | -12.5 | -1.1% | 41,000 |
| 2004/08/03 | 1,100 | 1,125 | 1,090 | 1,115 | +15 | +1.4% | 21,600 |
| 2004/08/02 | 1,137.5 | 1,137.5 | 1,100 | 1,100 | -37.5 | -3.3% | 8,200 |
| 2004/07/30 | 1,137.5 | 1,137.5 | 1,130 | 1,137.5 | ±0 | ±0% | 17,400 |
| 2004/07/29 | 1,137.5 | 1,137.5 | 1,127.5 | 1,137.5 | +7.5 | +0.7% | 5,400 |
| 2004/07/28 | 1,130 | 1,145 | 1,130 | 1,130 | ±0 | ±0% | 15,800 |
| 2004/07/27 | 1,127.5 | 1,140 | 1,125 | 1,130 | +5 | +0.4% | 12,800 |
| 2004/07/26 | 1,147.5 | 1,150 | 1,125 | 1,125 | -25 | -2.2% | 3,400 |
| 2004/07/23 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 10,800 |
| 2004/07/22 | 1,160 | 1,160 | 1,140 | 1,150 | +10 | +0.9% | 2,400 |
| 2004/07/21 | 1,140 | 1,140 | 1,140 | 1,140 | +7.5 | +0.7% | 1,800 |
| 2004/07/20 | 1,145 | 1,147.5 | 1,125 | 1,132.5 | -17.5 | -1.5% | 10,200 |
| 2004/07/16 | 1,130 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 8,600 |
| 2004/07/15 | 1,135 | 1,150 | 1,135 | 1,150 | -5 | -0.4% | 13,600 |
| 2004/07/14 | 1,155 | 1,162.5 | 1,150 | 1,155 | +5 | +0.4% | 47,600 |
| 2004/07/13 | 1,130 | 1,152.5 | 1,130 | 1,150 | +22.5 | +2% | 12,000 |
| 2004/07/12 | 1,125 | 1,130 | 1,125 | 1,127.5 | +2.5 | +0.2% | 7,800 |
| 2004/07/09 | 1,120 | 1,130 | 1,110 | 1,125 | -5 | -0.4% | 37,800 |
| 2004/07/08 | 1,127.5 | 1,130 | 1,102.5 | 1,130 | +30 | +2.7% | 21,800 |
| 2004/07/07 | 1,100 | 1,102.5 | 1,097.5 | 1,100 | -10 | -0.9% | 41,000 |
| 2004/07/06 | 1,105 | 1,122.5 | 1,105 | 1,110 | +5 | +0.5% | 11,600 |
| 2004/07/05 | 1,125 | 1,130 | 1,105 | 1,105 | ±0 | ±0% | 13,600 |
| 2004/07/02 | 1,100 | 1,105 | 1,100 | 1,105 | -20 | -1.8% | 17,400 |
| 2004/07/01 | 1,127.5 | 1,127.5 | 1,125 | 1,125 | ±0 | ±0% | 5,200 |
| 2004/06/30 | 1,120 | 1,125 | 1,117.5 | 1,125 | +5 | +0.4% | 14,800 |
| 2004/06/29 | 1,115 | 1,122.5 | 1,115 | 1,120 | +20 | +1.8% | 21,600 |
| 2004/06/28 | 1,115 | 1,115 | 1,100 | 1,100 | +7.5 | +0.7% | 11,400 |
4951～
5000
件表示中 / 6841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 | 261,600円 | +6.3% | +7.3% | 2.18% | 17.45倍 | 1.44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 |
| カネカ | 351,900円 | +3.6% | +16.4% | 3.41% | 9.04倍 | 0.48倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 334,900円 | +5.7% | +8.3% | 3.46% | 13.11倍 | 1.22倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| 日化薬 | 129,700円 | +9.2% | +60.0% | 3.47% | 13.87倍 | 0.80倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| 上村工業 | 1,136,000円 | +1.7% | +18.5% | 1.76% | 14.31倍 | 1.83倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム
