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 |
|---|---|---|---|---|---|---|---|
| 2002/08/23 | 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 |
| 2002/08/06 | 1,670 | 1,670 | 1,640 | 1,645 | ±0 | ±0% | 26,600 |
| 2002/08/05 | 1,650 | 1,650 | 1,640 | 1,645 | -5 | -0.3% | 16,000 |
| 2002/08/02 | 1,700 | 1,700 | 1,645 | 1,650 | ±0 | ±0% | 13,800 |
| 2002/08/01 | 1,710 | 1,710 | 1,650 | 1,650 | -50 | -2.9% | 22,200 |
| 2002/07/31 | 1,620 | 1,700 | 1,590 | 1,700 | +75 | +4.6% | 64,400 |
| 2002/07/30 | 1,625 | 1,630 | 1,620 | 1,625 | ±0 | ±0% | 19,800 |
| 2002/07/29 | 1,630 | 1,630 | 1,620 | 1,625 | -5 | -0.3% | 17,800 |
| 2002/07/26 | 1,625 | 1,630 | 1,615 | 1,630 | +5 | +0.3% | 59,000 |
| 2002/07/25 | 1,630 | 1,630 | 1,625 | 1,625 | +5 | +0.3% | 17,000 |
| 2002/07/24 | 1,630 | 1,650 | 1,620 | 1,620 | +5 | +0.3% | 13,600 |
| 2002/07/23 | 1,650 | 1,660 | 1,615 | 1,615 | -20 | -1.2% | 29,200 |
| 2002/07/22 | 1,660 | 1,660 | 1,635 | 1,635 | -40 | -2.4% | 53,800 |
| 2002/07/19 | 1,675 | 1,675 | 1,660 | 1,675 | +45 | +2.8% | 3,400 |
| 2002/07/18 | 1,685 | 1,700 | 1,630 | 1,630 | -55 | -3.3% | 30,600 |
| 2002/07/17 | 1,675 | 1,685 | 1,650 | 1,685 | +35 | +2.1% | 82,000 |
| 2002/07/16 | 1,670 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 81,200 |
| 2002/07/15 | 1,705 | 1,705 | 1,695 | 1,700 | ±0 | ±0% | 11,600 |
| 2002/07/12 | 1,715 | 1,720 | 1,680 | 1,700 | -20 | -1.2% | 59,200 |
| 2002/07/11 | 1,725 | 1,730 | 1,700 | 1,720 | -40 | -2.3% | 137,800 |
| 2002/07/10 | 1,705 | 1,760 | 1,700 | 1,760 | +45 | +2.6% | 157,200 |
| 2002/07/09 | 1,650 | 1,715 | 1,645 | 1,715 | +85 | +5.2% | 199,600 |
| 2002/07/08 | 1,625 | 1,645 | 1,615 | 1,630 | +15 | +0.9% | 69,600 |
| 2002/07/05 | 1,600 | 1,625 | 1,595 | 1,615 | +15 | +0.9% | 129,800 |
| 2002/07/04 | 1,580 | 1,605 | 1,580 | 1,600 | +20 | +1.3% | 89,600 |
| 2002/07/03 | 1,630 | 1,640 | 1,545 | 1,580 | -50 | -3.1% | 131,000 |
| 2002/07/02 | 1,610 | 1,635 | 1,610 | 1,630 | +15 | +0.9% | 45,600 |
| 2002/07/01 | 1,640 | 1,640 | 1,615 | 1,615 | -25 | -1.5% | 57,200 |
| 2002/06/28 | 1,645 | 1,650 | 1,635 | 1,640 | ±0 | ±0% | 56,800 |
| 2002/06/27 | 1,675 | 1,675 | 1,640 | 1,640 | -35 | -2.1% | 59,000 |
| 2002/06/26 | 1,745 | 1,745 | 1,665 | 1,675 | -55 | -3.2% | 15,400 |
| 2002/06/25 | 1,730 | 1,735 | 1,725 | 1,730 | ±0 | ±0% | 7,200 |
| 2002/06/24 | 1,755 | 1,755 | 1,725 | 1,730 | +5 | +0.3% | 19,600 |
| 2002/06/21 | 1,825 | 1,830 | 1,700 | 1,725 | -100 | -5.5% | 23,200 |
| 2002/06/20 | 1,790 | 1,825 | 1,790 | 1,825 | ±0 | ±0% | 3,000 |
| 2002/06/19 | 1,850 | 1,860 | 1,800 | 1,825 | -30 | -1.6% | 10,800 |
| 2002/06/18 | 1,855 | 1,865 | 1,850 | 1,855 | ±0 | ±0% | 13,400 |
| 2002/06/17 | 1,880 | 1,880 | 1,850 | 1,855 | -35 | -1.9% | 23,600 |
5451～
5500
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
