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 |
|---|---|---|---|---|---|---|---|
| 2004/06/23 | 1,100 | 1,100 | 1,095 | 1,095 | +5 | +0.5% | 13,400 |
| 2004/06/22 | 1,102.5 | 1,107.5 | 1,090 | 1,090 | -10 | -0.9% | 35,200 |
| 2004/06/21 | 1,097.5 | 1,100 | 1,095 | 1,100 | +5 | +0.5% | 9,600 |
| 2004/06/18 | 1,100 | 1,100 | 1,095 | 1,095 | -2.5 | -0.2% | 13,400 |
| 2004/06/17 | 1,115 | 1,115 | 1,097.5 | 1,097.5 | -12.5 | -1.1% | 6,000 |
| 2004/06/16 | 1,115 | 1,127.5 | 1,110 | 1,110 | +7.5 | +0.7% | 23,200 |
| 2004/06/15 | 1,090 | 1,105 | 1,090 | 1,102.5 | +12.5 | +1.1% | 6,600 |
| 2004/06/14 | 1,090 | 1,090 | 1,085 | 1,090 | ±0 | ±0% | 7,400 |
| 2004/06/11 | 1,072.5 | 1,090 | 1,072.5 | 1,090 | +25 | +2.3% | 9,000 |
| 2004/06/10 | 1,070 | 1,075 | 1,065 | 1,065 | -5 | -0.5% | 19,200 |
| 2004/06/09 | 1,075 | 1,075 | 1,065 | 1,070 | -20 | -1.8% | 34,800 |
| 2004/06/08 | 1,100 | 1,102.5 | 1,090 | 1,090 | -32.5 | -2.9% | 80,200 |
| 2004/06/07 | 1,132.5 | 1,132.5 | 1,120 | 1,122.5 | -12.5 | -1.1% | 34,800 |
| 2004/06/04 | 1,137.5 | 1,140 | 1,127.5 | 1,135 | -17.5 | -1.5% | 35,000 |
| 2004/06/03 | 1,137.5 | 1,165 | 1,135 | 1,152.5 | ±0 | ±0% | 28,200 |
| 2004/06/02 | 1,125 | 1,152.5 | 1,125 | 1,152.5 | +40 | +3.6% | 27,000 |
| 2004/06/01 | 1,095 | 1,115 | 1,095 | 1,112.5 | +37.5 | +3.5% | 35,200 |
| 2004/05/31 | 1,107.5 | 1,110 | 1,075 | 1,075 | -35 | -3.2% | 16,000 |
| 2004/05/28 | 1,075 | 1,110 | 1,070 | 1,110 | +60 | +5.7% | 58,800 |
| 2004/05/27 | 1,070 | 1,070 | 1,050 | 1,050 | +2.5 | +0.2% | 1,200 |
| 2004/05/26 | 1,050 | 1,050 | 1,045 | 1,047.5 | +2.5 | +0.2% | 19,400 |
| 2004/05/25 | 1,047.5 | 1,050 | 1,045 | 1,045 | +2.5 | +0.2% | 16,400 |
| 2004/05/24 | 1,042.5 | 1,045 | 1,042.5 | 1,042.5 | +22.5 | +2.2% | 18,400 |
| 2004/05/21 | 1,022.5 | 1,035 | 1,015 | 1,020 | -2.5 | -0.2% | 58,200 |
| 2004/05/20 | 1,025 | 1,025 | 1,020 | 1,022.5 | -2.5 | -0.2% | 30,200 |
| 2004/05/19 | 1,027.5 | 1,027.5 | 1,022.5 | 1,025 | -22.5 | -2.1% | 43,800 |
| 2004/05/18 | 1,005 | 1,050 | 1,000 | 1,047.5 | +42.5 | +4.2% | 40,800 |
| 2004/05/17 | 1,002.5 | 1,015 | 999.5 | 1,005 | +5 | +0.5% | 51,000 |
| 2004/05/14 | 995 | 1,010 | 995 | 1,000 | -15 | -1.5% | 35,400 |
| 2004/05/13 | 1,030 | 1,030 | 1,015 | 1,015 | -12.5 | -1.2% | 56,200 |
| 2004/05/12 | 1,062.5 | 1,062.5 | 1,025 | 1,027.5 | -20 | -1.9% | 55,000 |
| 2004/05/11 | 1,042.5 | 1,050 | 1,035 | 1,047.5 | +2.5 | +0.2% | 19,800 |
| 2004/05/10 | 1,060 | 1,060 | 1,045 | 1,045 | -25 | -2.3% | 67,600 |
| 2004/05/07 | 1,075 | 1,075 | 1,065 | 1,070 | ±0 | ±0% | 24,800 |
| 2004/05/06 | 1,075 | 1,075 | 1,065 | 1,070 | -5 | -0.5% | 58,000 |
| 2004/04/30 | 1,070 | 1,075 | 1,032.5 | 1,075 | +2.5 | +0.2% | 22,600 |
| 2004/04/28 | 1,035 | 1,072.5 | 1,035 | 1,072.5 | +47.5 | +4.6% | 30,400 |
| 2004/04/27 | 1,030 | 1,032.5 | 1,025 | 1,025 | -5 | -0.5% | 47,400 |
| 2004/04/26 | 1,030 | 1,037.5 | 1,017.5 | 1,030 | +10 | +1% | 60,400 |
| 2004/04/23 | 1,040 | 1,042.5 | 1,015 | 1,020 | -30 | -2.9% | 18,000 |
| 2004/04/22 | 1,040 | 1,050 | 1,040 | 1,050 | +5 | +0.5% | 30,400 |
| 2004/04/21 | 1,047.5 | 1,050 | 1,040 | 1,045 | +5 | +0.5% | 30,600 |
| 2004/04/20 | 1,020 | 1,050 | 1,020 | 1,040 | +20 | +2% | 33,400 |
| 2004/04/19 | 1,005 | 1,025 | 1,002.5 | 1,020 | +15 | +1.5% | 38,800 |
| 2004/04/16 | 1,005 | 1,005 | 1,000 | 1,005 | +7 | +0.7% | 20,800 |
| 2004/04/15 | 1,002.5 | 1,005 | 997.5 | 998 | -4.5 | -0.4% | 38,400 |
| 2004/04/14 | 1,002.5 | 1,005 | 1,000 | 1,002.5 | ±0 | ±0% | 30,600 |
| 2004/04/13 | 1,012.5 | 1,025 | 1,002.5 | 1,002.5 | ±0 | ±0% | 55,400 |
| 2004/04/12 | 1,005 | 1,010 | 1,000 | 1,002.5 | ±0 | ±0% | 50,200 |
| 2004/04/09 | 1,005 | 1,010 | 1,000 | 1,002.5 | -2.5 | -0.2% | 67,800 |
5101～
5150
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
