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 |
|---|---|---|---|---|---|---|---|
| 2002/08/20 | 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 |
| 2002/06/14 | 1,875 | 1,890 | 1,850 | 1,890 | +40 | +2.2% | 51,600 |
| 2002/06/13 | 1,845 | 1,850 | 1,800 | 1,850 | -5 | -0.3% | 7,800 |
| 2002/06/12 | 1,855 | 1,855 | 1,855 | 1,855 | ±0 | ±0% | 4,400 |
5551～
5600
件表示中 / 6938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 | 317,000円 | +6.3% | +7.3% | 1.80% | 21.14倍 | 1.74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 |
| ゼオン | 134,300円 | +9.1% | +11.5% | 5.21% | 11.28倍 | 0.71倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| 太陽ＨＤ | 469,000円 | +13.2% | +25.4% | 4.05% | 24.57倍 | 2.46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 |
| 日触媒 | 166,000円 | +5.9% | +46.1% | 6.51% | 15.24倍 | 0.66倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| デクセリアルス | 144,500円 | +4.6% | - | 4.01% | 9.00倍 | 2.49倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
