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 |
|---|---|---|---|---|---|---|---|
| 2002/10/18 | 1,115 | 1,135 | 1,115 | 1,135 | +7.5 | +0.7% | 28,400 |
| 2002/10/17 | 1,100 | 1,137.5 | 1,100 | 1,127.5 | +22.5 | +2% | 19,800 |
| 2002/10/16 | 1,140 | 1,147.5 | 1,102.5 | 1,105 | -35 | -3.1% | 74,600 |
| 2002/10/15 | 1,107.5 | 1,145 | 1,102.5 | 1,140 | +35 | +3.2% | 37,000 |
| 2002/10/11 | 1,102.5 | 1,115 | 1,090 | 1,105 | +5 | +0.5% | 20,000 |
| 2002/10/10 | 1,085 | 1,100 | 1,070 | 1,100 | +17.5 | +1.6% | 56,400 |
| 2002/10/09 | 1,100 | 1,100 | 1,082.5 | 1,082.5 | -17.5 | -1.6% | 6,000 |
| 2002/10/08 | 1,115 | 1,115 | 1,100 | 1,100 | -30 | -2.7% | 7,400 |
| 2002/10/07 | 1,130 | 1,130 | 1,115 | 1,130 | -45 | -3.8% | 16,200 |
| 2002/10/04 | 1,155 | 1,200 | 1,140 | 1,175 | -80 | -6.4% | 40,800 |
| 2002/10/03 | 1,287.5 | 1,315 | 1,255 | 1,255 | -80 | -6% | 3,400 |
| 2002/10/02 | 1,360 | 1,360 | 1,335 | 1,335 | -27.5 | -2% | 4,400 |
| 2002/10/01 | 1,350 | 1,362.5 | 1,300 | 1,362.5 | +27.5 | +2.1% | 31,600 |
| 2002/09/30 | 1,340 | 1,350 | 1,330 | 1,335 | +10 | +0.8% | 44,600 |
| 2002/09/27 | 1,325 | 1,350 | 1,315 | 1,325 | +20 | +1.5% | 32,800 |
| 2002/09/26 | 1,347.5 | 1,347.5 | 1,305 | 1,305 | -20 | -1.5% | 5,800 |
| 2002/09/25 | 1,335 | 1,337.5 | 1,325 | 1,325 | -17.5 | -1.3% | 6,000 |
| 2002/09/24 | 1,340 | 1,347.5 | 1,340 | 1,342.5 | -2.5 | -0.2% | 21,600 |
| 2002/09/20 | 1,350 | 1,360 | 1,342.5 | 1,345 | -2.5 | -0.2% | 34,200 |
| 2002/09/19 | 1,350 | 1,360 | 1,342.5 | 1,347.5 | +7.5 | +0.6% | 36,600 |
| 2002/09/18 | 1,355 | 1,355 | 1,330 | 1,340 | -30 | -2.2% | 21,600 |
| 2002/09/17 | 1,355 | 1,380 | 1,355 | 1,370 | -5 | -0.4% | 50,200 |
| 2002/09/13 | 1,350 | 1,375 | 1,340 | 1,375 | +25 | +1.9% | 23,200 |
| 2002/09/12 | 1,360 | 1,367.5 | 1,337.5 | 1,350 | -25 | -1.8% | 54,200 |
| 2002/09/11 | 1,375 | 1,380 | 1,350 | 1,375 | ±0 | ±0% | 67,400 |
| 2002/09/10 | 1,350 | 1,375 | 1,350 | 1,375 | +25 | +1.9% | 78,400 |
| 2002/09/09 | 1,355 | 1,375 | 1,350 | 1,350 | ±0 | ±0% | 46,800 |
| 2002/09/06 | 1,345 | 1,350 | 1,330 | 1,350 | +5 | +0.4% | 49,600 |
| 2002/09/05 | 1,375 | 1,375 | 1,337.5 | 1,345 | -30 | -2.2% | 131,800 |
| 2002/09/04 | 1,375 | 1,377.5 | 1,325 | 1,375 | -25 | -1.8% | 97,400 |
| 2002/09/03 | 1,400 | 1,400 | 1,390 | 1,400 | -22.5 | -1.6% | 21,000 |
| 2002/09/02 | 1,440 | 1,450 | 1,400 | 1,422.5 | -17.5 | -1.2% | 108,400 |
| 2002/08/30 | 1,425 | 1,447.5 | 1,425 | 1,440 | +15 | +1.1% | 92,600 |
| 2002/08/29 | 1,500 | 1,500 | 1,375 | 1,425 | -135 | -8.7% | 87,400 |
| 2002/08/28 | 1,580 | 1,580 | 1,560 | 1,560 | -15 | -1% | 20,800 |
| 2002/08/27 | 1,625 | 1,625 | 1,575 | 1,575 | -40 | -2.5% | 10,800 |
| 2002/08/26 | 1,585 | 1,615 | 1,575 | 1,615 | +40 | +2.5% | 26,400 |
| 2002/08/23 | 1,620 | 1,620 | 1,560 | 1,575 | -50 | -3.1% | 36,200 |
| 2002/08/22 | 1,625 | 1,625 | 1,550 | 1,625 | ±0 | ±0% | 86,400 |
| 2002/08/21 | 1,640 | 1,655 | 1,610 | 1,625 | -110 | -6.3% | 71,200 |
| 2002/08/20 | 1,675 | 1,735 | 1,675 | 1,735 | +60 | +3.6% | 50,600 |
| 2002/08/19 | 1,670 | 1,675 | 1,655 | 1,675 | +5 | +0.3% | 8,200 |
| 2002/08/16 | 1,750 | 1,760 | 1,670 | 1,670 | -50 | -2.9% | 110,600 |
| 2002/08/15 | 1,700 | 1,725 | 1,695 | 1,720 | +50 | +3% | 52,400 |
| 2002/08/14 | 1,680 | 1,680 | 1,665 | 1,670 | -10 | -0.6% | 10,600 |
| 2002/08/13 | 1,700 | 1,700 | 1,665 | 1,680 | +5 | +0.3% | 38,600 |
| 2002/08/12 | 1,700 | 1,700 | 1,675 | 1,675 | -5 | -0.3% | 10,400 |
| 2002/08/09 | 1,690 | 1,690 | 1,675 | 1,680 | -10 | -0.6% | 5,000 |
| 2002/08/08 | 1,680 | 1,700 | 1,675 | 1,690 | +10 | +0.6% | 13,600 |
| 2002/08/07 | 1,670 | 1,680 | 1,650 | 1,680 | +35 | +2.1% | 9,600 |
5401～
5450
件表示中 / 6828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 | 263,200円 | +6.3% | +7.3% | 2.17% | 17.55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 |
| 太陽ＨＤ | 406,000円 | +10.8% | +15.5% | 1.97% | 16.48倍 | 2.27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 |
| アイカ工 | 337,000円 | +5.7% | +8.3% | 3.44% | 13.31倍 | 1.24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 |
| 大阪ソーダ | 164,700円 | +8.9% | +39.9% | 1.15% | 18.17倍 | 1.90倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| 日化薬 | 119,500円 | +9.4% | +55.2% | 3.77% | 16.29倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
