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 |
|---|---|---|---|---|---|---|---|
| 2002/05/28 | 1,780 | 1,800 | 1,780 | 1,790 | +5 | +0.3% | 10,400 |
| 2002/05/27 | 1,775 | 1,790 | 1,775 | 1,785 | -5 | -0.3% | 4,000 |
| 2002/05/24 | 1,775 | 1,795 | 1,750 | 1,790 | +15 | +0.8% | 33,600 |
| 2002/05/23 | 1,775 | 1,790 | 1,770 | 1,775 | +5 | +0.3% | 71,200 |
| 2002/05/22 | 1,775 | 1,800 | 1,770 | 1,770 | +20 | +1.1% | 56,600 |
| 2002/05/21 | 1,775 | 1,775 | 1,725 | 1,750 | -10 | -0.6% | 38,000 |
| 2002/05/20 | 1,825 | 1,825 | 1,760 | 1,760 | -50 | -2.8% | 10,400 |
| 2002/05/17 | 1,780 | 1,810 | 1,775 | 1,810 | +50 | +2.8% | 27,000 |
| 2002/05/16 | 1,725 | 1,780 | 1,725 | 1,760 | +15 | +0.9% | 26,000 |
| 2002/05/15 | 1,725 | 1,750 | 1,725 | 1,745 | +50 | +2.9% | 53,600 |
| 2002/05/14 | 1,695 | 1,730 | 1,695 | 1,695 | ±0 | ±0% | 7,600 |
| 2002/05/13 | 1,680 | 1,715 | 1,660 | 1,695 | +40 | +2.4% | 6,400 |
| 2002/05/10 | 1,695 | 1,715 | 1,655 | 1,655 | -30 | -1.8% | 69,800 |
| 2002/05/09 | 1,700 | 1,700 | 1,660 | 1,685 | +10 | +0.6% | 9,800 |
| 2002/05/08 | 1,670 | 1,680 | 1,650 | 1,675 | -20 | -1.2% | 36,000 |
| 2002/05/07 | 1,700 | 1,710 | 1,695 | 1,695 | ±0 | ±0% | 7,000 |
| 2002/05/02 | 1,740 | 1,740 | 1,690 | 1,695 | ±0 | ±0% | 5,600 |
| 2002/05/01 | 1,740 | 1,740 | 1,695 | 1,695 | -55 | -3.1% | 18,800 |
| 2002/04/30 | 1,705 | 1,750 | 1,700 | 1,750 | +45 | +2.6% | 32,800 |
| 2002/04/26 | 1,755 | 1,755 | 1,650 | 1,705 | -50 | -2.8% | 74,000 |
| 2002/04/25 | 1,780 | 1,780 | 1,750 | 1,755 | +5 | +0.3% | 16,400 |
| 2002/04/24 | 1,800 | 1,800 | 1,750 | 1,750 | +20 | +1.2% | 35,600 |
| 2002/04/23 | 1,720 | 1,760 | 1,710 | 1,730 | +10 | +0.6% | 65,800 |
| 2002/04/22 | 1,735 | 1,735 | 1,680 | 1,720 | -15 | -0.9% | 47,200 |
| 2002/04/19 | 1,760 | 1,760 | 1,710 | 1,735 | ±0 | ±0% | 97,200 |
| 2002/04/18 | 1,730 | 1,735 | 1,720 | 1,735 | -5 | -0.3% | 33,400 |
| 2002/04/17 | 1,730 | 1,740 | 1,710 | 1,740 | +50 | +3% | 43,200 |
| 2002/04/16 | 1,700 | 1,700 | 1,650 | 1,690 | -60 | -3.4% | 142,200 |
| 2002/04/15 | 1,730 | 1,770 | 1,720 | 1,750 | +35 | +2% | 29,000 |
| 2002/04/12 | 1,720 | 1,775 | 1,710 | 1,715 | -35 | -2% | 41,600 |
| 2002/04/11 | 1,800 | 1,800 | 1,740 | 1,750 | -75 | -4.1% | 38,400 |
| 2002/04/10 | 1,825 | 1,825 | 1,800 | 1,825 | +40 | +2.2% | 24,800 |
| 2002/04/09 | 1,800 | 1,800 | 1,780 | 1,785 | -15 | -0.8% | 15,800 |
| 2002/04/08 | 1,835 | 1,835 | 1,800 | 1,800 | -10 | -0.6% | 30,800 |
| 2002/04/05 | 1,795 | 1,810 | 1,775 | 1,810 | +35 | +2% | 7,800 |
| 2002/04/04 | 1,715 | 1,780 | 1,715 | 1,775 | +35 | +2% | 8,800 |
| 2002/04/03 | 1,745 | 1,760 | 1,740 | 1,740 | -10 | -0.6% | 7,000 |
| 2002/04/02 | 1,780 | 1,780 | 1,750 | 1,750 | +20 | +1.2% | 23,800 |
| 2002/04/01 | 1,775 | 1,775 | 1,725 | 1,730 | +5 | +0.3% | 10,200 |
| 2002/03/29 | 1,720 | 1,740 | 1,720 | 1,725 | +50 | +3% | 31,200 |
| 2002/03/28 | 1,735 | 1,735 | 1,675 | 1,675 | -50 | -2.9% | 25,800 |
| 2002/03/27 | 1,740 | 1,740 | 1,700 | 1,725 | +10 | +0.6% | 9,400 |
| 2002/03/26 | 1,715 | 1,725 | 1,700 | 1,715 | -10 | -0.6% | 16,800 |
| 2002/03/25 | 1,700 | 1,750 | 1,700 | 1,725 | -25 | -1.4% | 45,400 |
| 2002/03/22 | 1,765 | 1,765 | 1,715 | 1,750 | -10 | -0.6% | 105,600 |
| 2002/03/20 | 1,795 | 1,830 | 1,725 | 1,760 | -20 | -1.1% | 38,600 |
| 2002/03/19 | 1,765 | 1,800 | 1,765 | 1,780 | +15 | +0.8% | 48,800 |
| 2002/03/18 | 1,815 | 1,815 | 1,765 | 1,765 | -10 | -0.6% | 58,400 |
| 2002/03/15 | 1,850 | 1,850 | 1,765 | 1,775 | -25 | -1.4% | 53,200 |
| 2002/03/14 | 1,845 | 1,845 | 1,740 | 1,800 | -55 | -3% | 131,400 |
5501～
5550
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 | 1.45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 |
| 太陽ＨＤ | 406,000円 | +10.8% | +15.5% | 1.97% | 16.48倍 | 2.26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% | 13.19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
