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 |
|---|---|---|---|---|---|---|---|
| 2002/03/13 | 1,875 | 1,885 | 1,845 | 1,855 | -20 | -1.1% | 89,800 |
| 2002/03/12 | 1,855 | 1,935 | 1,855 | 1,875 | +25 | +1.4% | 61,400 |
| 2002/03/11 | 1,900 | 1,900 | 1,850 | 1,850 | -50 | -2.6% | 16,000 |
| 2002/03/08 | 1,800 | 1,900 | 1,800 | 1,900 | +120 | +6.7% | 21,000 |
| 2002/03/07 | 1,765 | 1,800 | 1,750 | 1,780 | +20 | +1.1% | 18,800 |
| 2002/03/06 | 1,755 | 1,805 | 1,750 | 1,760 | -40 | -2.2% | 34,200 |
| 2002/03/05 | 1,805 | 1,810 | 1,795 | 1,800 | +20 | +1.1% | 58,200 |
| 2002/03/04 | 1,855 | 1,865 | 1,780 | 1,780 | -50 | -2.7% | 23,000 |
| 2002/03/01 | 1,855 | 1,870 | 1,830 | 1,830 | -20 | -1.1% | 31,800 |
| 2002/02/28 | 1,885 | 1,885 | 1,850 | 1,850 | -35 | -1.9% | 2,600 |
| 2002/02/27 | 1,845 | 1,900 | 1,845 | 1,885 | +10 | +0.5% | 4,400 |
| 2002/02/26 | 1,850 | 1,875 | 1,845 | 1,875 | +25 | +1.4% | 8,200 |
| 2002/02/25 | 1,755 | 1,900 | 1,745 | 1,850 | +125 | +7.2% | 65,000 |
| 2002/02/22 | 1,765 | 1,790 | 1,715 | 1,725 | -20 | -1.1% | 78,000 |
| 2002/02/21 | 1,770 | 1,770 | 1,740 | 1,745 | -10 | -0.6% | 20,800 |
| 2002/02/20 | 1,725 | 1,775 | 1,725 | 1,755 | +55 | +3.2% | 47,200 |
| 2002/02/19 | 1,700 | 1,720 | 1,695 | 1,700 | ±0 | ±0% | 10,600 |
| 2002/02/18 | 1,725 | 1,745 | 1,700 | 1,700 | -25 | -1.4% | 3,800 |
| 2002/02/15 | 1,690 | 1,725 | 1,640 | 1,725 | +60 | +3.6% | 33,800 |
| 2002/02/14 | 1,700 | 1,700 | 1,640 | 1,665 | -30 | -1.8% | 19,600 |
| 2002/02/13 | 1,705 | 1,705 | 1,695 | 1,695 | -5 | -0.3% | 16,600 |
| 2002/02/12 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 6,800 |
| 2002/02/08 | 1,720 | 1,740 | 1,700 | 1,700 | -20 | -1.2% | 18,800 |
| 2002/02/07 | 1,720 | 1,725 | 1,720 | 1,720 | -15 | -0.9% | 3,000 |
| 2002/02/06 | 1,725 | 1,735 | 1,715 | 1,735 | +10 | +0.6% | 28,600 |
| 2002/02/05 | 1,725 | 1,725 | 1,725 | 1,725 | -25 | -1.4% | 10,600 |
| 2002/02/04 | 1,705 | 1,750 | 1,685 | 1,750 | +65 | +3.9% | 32,400 |
| 2002/02/01 | 1,750 | 1,750 | 1,685 | 1,685 | +10 | +0.6% | 8,800 |
| 2002/01/31 | 1,780 | 1,780 | 1,675 | 1,675 | -105 | -5.9% | 8,600 |
| 2002/01/30 | 1,795 | 1,795 | 1,780 | 1,780 | -20 | -1.1% | 800 |
| 2002/01/29 | 1,845 | 1,845 | 1,750 | 1,800 | -50 | -2.7% | 12,000 |
| 2002/01/28 | 1,850 | 1,850 | 1,825 | 1,850 | +5 | +0.3% | 13,600 |
| 2002/01/25 | 1,800 | 1,845 | 1,775 | 1,845 | +90 | +5.1% | 38,800 |
| 2002/01/24 | 1,750 | 1,755 | 1,725 | 1,755 | +55 | +3.2% | 6,000 |
| 2002/01/23 | 1,725 | 1,760 | 1,700 | 1,700 | -30 | -1.7% | 26,000 |
| 2002/01/22 | 1,790 | 1,790 | 1,730 | 1,730 | -45 | -2.5% | 16,800 |
| 2002/01/21 | 1,775 | 1,800 | 1,750 | 1,775 | ±0 | ±0% | 18,800 |
| 2002/01/18 | 1,825 | 1,850 | 1,750 | 1,775 | -50 | -2.7% | 29,400 |
| 2002/01/17 | 1,850 | 1,850 | 1,825 | 1,825 | -25 | -1.4% | 10,400 |
| 2002/01/16 | 1,895 | 1,900 | 1,850 | 1,850 | -45 | -2.4% | 20,800 |
| 2002/01/15 | 1,930 | 1,930 | 1,875 | 1,895 | -5 | -0.3% | 4,400 |
| 2002/01/11 | 1,900 | 1,900 | 1,895 | 1,900 | -5 | -0.3% | 3,000 |
| 2002/01/10 | 1,905 | 1,905 | 1,880 | 1,905 | ±0 | ±0% | 9,400 |
| 2002/01/09 | 1,960 | 1,960 | 1,855 | 1,905 | -45 | -2.3% | 12,400 |
| 2002/01/08 | 1,950 | 1,965 | 1,945 | 1,950 | -10 | -0.5% | 14,600 |
| 2002/01/07 | 1,940 | 1,960 | 1,940 | 1,960 | +20 | +1% | 15,200 |
| 2002/01/04 | 1,935 | 1,945 | 1,935 | 1,940 | +10 | +0.5% | 2,600 |
| 2001/12/28 | 1,930 | 1,930 | 1,920 | 1,930 | ±0 | ±0% | 1,800 |
| 2001/12/27 | 1,920 | 1,930 | 1,900 | 1,930 | +25 | +1.3% | 18,200 |
| 2001/12/26 | 1,905 | 1,905 | 1,905 | 1,905 | +5 | +0.3% | 10,400 |
5551～
5600
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
