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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 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 |
| 2004/06/25 | 1,100 | 1,100 | 1,090 | 1,092.5 | -7.5 | -0.7% | 11,600 |
5051～
5100
件表示中 / 6940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 | 313,500円 | +6.3% | +7.3% | 1.82% | 20.91倍 | 1.73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 | 137,000円 | +9.1% | +11.5% | 5.11% | 11.50倍 | 0.73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 | 467,500円 | +13.2% | +25.4% | 4.06% | 24.48倍 | 2.45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 | 168,100円 | +5.9% | +46.1% | 6.42% | 15.44倍 | 0.67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 | 148,600円 | +4.6% | - | 3.90% | 9.25倍 | 2.56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
