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 |
|---|---|---|---|---|---|---|---|
| 2002/11/07 | 830.5 | 832.5 | 826.5 | 826.5 | +1.5 | +0.2% | 31,800 |
| 2002/11/06 | 824.5 | 837 | 824.5 | 825 | +0.5 | +0.1% | 48,200 |
| 2002/11/05 | 825 | 829.5 | 824.5 | 824.5 | ±0 | ±0% | 29,000 |
| 2002/11/01 | 800.5 | 824.5 | 798 | 824.5 | +9.5 | +1.2% | 41,200 |
| 2002/10/31 | 827.5 | 827.5 | 815 | 815 | -12.5 | -1.5% | 32,400 |
| 2002/10/30 | 835 | 835 | 825 | 827.5 | -7.5 | -0.9% | 9,400 |
| 2002/10/29 | 842 | 842 | 835 | 835 | +8 | +1% | 30,400 |
| 2002/10/28 | 830 | 835 | 823.5 | 827 | -3 | -0.4% | 85,400 |
| 2002/10/25 | 770.5 | 830 | 770.5 | 830 | +30.5 | +3.8% | 41,400 |
| 2002/10/24 | 799 | 810 | 785 | 799.5 | ±0 | ±0% | 108,800 |
| 2002/10/23 | 842.5 | 842.5 | 739.5 | 799.5 | -45.5 | -5.4% | 149,600 |
| 2002/10/22 | 785 | 845 | 785 | 845 | - | - | 299,200 |
| 2002/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
5401～
5450
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 | 263,600円 | +6.3% | +7.3% | 2.16% | 17.58倍 | 1.45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 | 348,300円 | +3.6% | +16.4% | 3.45% | 8.95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 | 336,400円 | +5.7% | +8.3% | 3.45% | 13.17倍 | 1.23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 | 129,200円 | +9.2% | +60.0% | 3.48% | 13.81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 | 1,127,000円 | +1.7% | +18.5% | 1.77% | 14.20倍 | 1.82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
