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 |
|---|---|---|---|---|---|---|---|
| 2005/11/08 | 1,890 | 1,890 | 1,775 | 1,775 | -140 | -7.3% | 75,200 |
| 2005/11/07 | 1,905 | 1,925 | 1,845 | 1,915 | +35 | +1.9% | 45,200 |
| 2005/11/04 | 1,905 | 1,925 | 1,875 | 1,880 | -50 | -2.6% | 37,600 |
| 2005/11/02 | 1,955 | 1,955 | 1,915 | 1,930 | ±0 | ±0% | 37,000 |
| 2005/11/01 | 1,915 | 1,975 | 1,900 | 1,930 | +20 | +1% | 26,200 |
| 2005/10/31 | 1,930 | 1,980 | 1,905 | 1,910 | -70 | -3.5% | 59,400 |
| 2005/10/28 | 1,940 | 1,980 | 1,880 | 1,980 | +35 | +1.8% | 48,000 |
| 2005/10/27 | 1,980 | 1,980 | 1,940 | 1,945 | -25 | -1.3% | 38,800 |
| 2005/10/26 | 1,960 | 1,985 | 1,950 | 1,970 | +40 | +2.1% | 51,600 |
| 2005/10/25 | 1,975 | 1,990 | 1,925 | 1,930 | ±0 | ±0% | 52,000 |
| 2005/10/24 | 1,985 | 1,990 | 1,910 | 1,930 | -60 | -3% | 39,000 |
| 2005/10/21 | 1,950 | 2,000 | 1,900 | 1,990 | +80 | +4.2% | 69,600 |
| 2005/10/20 | 1,895 | 1,910 | 1,805 | 1,910 | +30 | +1.6% | 45,000 |
| 2005/10/19 | 1,950 | 1,950 | 1,800 | 1,880 | -95 | -4.8% | 118,000 |
| 2005/10/18 | 2,000 | 2,025 | 1,930 | 1,975 | -20 | -1% | 144,000 |
| 2005/10/17 | 1,890 | 2,000 | 1,890 | 1,995 | +105 | +5.6% | 216,600 |
| 2005/10/14 | 1,865 | 1,900 | 1,855 | 1,890 | +35 | +1.9% | 90,000 |
| 2005/10/13 | 1,820 | 1,865 | 1,800 | 1,855 | +45 | +2.5% | 86,800 |
| 2005/10/12 | 1,750 | 1,810 | 1,705 | 1,810 | +65 | +3.7% | 94,800 |
| 2005/10/11 | 1,665 | 1,750 | 1,650 | 1,745 | +65 | +3.9% | 56,000 |
| 2005/10/07 | 1,730 | 1,745 | 1,680 | 1,680 | -15 | -0.9% | 60,000 |
| 2005/10/06 | 1,725 | 1,750 | 1,675 | 1,695 | -55 | -3.1% | 45,200 |
| 2005/10/05 | 1,780 | 1,790 | 1,710 | 1,750 | -20 | -1.1% | 115,200 |
| 2005/10/04 | 1,635 | 1,775 | 1,635 | 1,770 | +110 | +6.6% | 114,800 |
| 2005/10/03 | 1,690 | 1,690 | 1,630 | 1,660 | -65 | -3.8% | 64,800 |
| 2005/09/30 | 1,605 | 1,725 | 1,600 | 1,725 | +70 | +4.2% | 324,800 |
| 2005/09/29 | 1,580 | 1,655 | 1,565 | 1,655 | +85 | +5.4% | 950,400 |
| 2005/09/28 | 1,545 | 1,585 | 1,540 | 1,570 | +25 | +1.6% | 156,600 |
| 2005/09/27 | 1,570 | 1,580 | 1,510 | 1,545 | -40 | -2.5% | 74,600 |
| 2005/09/26 | 1,575 | 1,595 | 1,550 | 1,585 | +40 | +2.6% | 115,800 |
| 2005/09/22 | 1,550 | 1,560 | 1,505 | 1,545 | -35 | -2.2% | 160,200 |
| 2005/09/21 | 1,620 | 1,620 | 1,560 | 1,580 | -35 | -2.2% | 188,200 |
| 2005/09/20 | 1,590 | 1,620 | 1,585 | 1,615 | +30 | +1.9% | 131,200 |
| 2005/09/16 | 1,560 | 1,595 | 1,560 | 1,585 | +25 | +1.6% | 108,800 |
| 2005/09/15 | 1,515 | 1,585 | 1,515 | 1,560 | +45 | +3% | 215,800 |
| 2005/09/14 | 1,475 | 1,515 | 1,475 | 1,515 | +45 | +3.1% | 147,200 |
| 2005/09/13 | 1,462.5 | 1,470 | 1,455 | 1,470 | +22.5 | +1.6% | 64,400 |
| 2005/09/12 | 1,465 | 1,472.5 | 1,447.5 | 1,447.5 | +2.5 | +0.2% | 57,000 |
| 2005/09/09 | 1,457.5 | 1,462.5 | 1,430 | 1,445 | -45 | -3% | 51,400 |
| 2005/09/08 | 1,475 | 1,497.5 | 1,457.5 | 1,490 | +7.5 | +0.5% | 152,800 |
| 2005/09/07 | 1,387.5 | 1,495 | 1,375 | 1,482.5 | +92.5 | +6.7% | 243,400 |
| 2005/09/06 | 1,355 | 1,390 | 1,350 | 1,390 | +35 | +2.6% | 131,600 |
| 2005/09/05 | 1,342.5 | 1,362.5 | 1,335 | 1,355 | +10 | +0.7% | 56,000 |
| 2005/09/02 | 1,335 | 1,360 | 1,325 | 1,345 | +10 | +0.7% | 79,400 |
| 2005/09/01 | 1,322.5 | 1,335 | 1,317.5 | 1,335 | +10 | +0.8% | 67,400 |
| 2005/08/31 | 1,325 | 1,327.5 | 1,317.5 | 1,325 | ±0 | ±0% | 71,800 |
| 2005/08/30 | 1,327.5 | 1,327.5 | 1,317.5 | 1,325 | +5 | +0.4% | 100,400 |
| 2005/08/29 | 1,330 | 1,340 | 1,317.5 | 1,320 | +5 | +0.4% | 71,600 |
| 2005/08/26 | 1,332.5 | 1,342.5 | 1,315 | 1,315 | +12.5 | +1% | 49,400 |
| 2005/08/25 | 1,302.5 | 1,312.5 | 1,297.5 | 1,302.5 | -5 | -0.4% | 71,800 |
4651～
4700
件表示中 / 6827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 | 269,900円 | +6.3% | +7.3% | 2.11% | 18.00倍 | 1.48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 | 372,700円 | +3.6% | +16.4% | 3.22% | 9.57倍 | 0.52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 |
| 太陽ＨＤ | 395,500円 | +10.8% | +15.5% | 2.02% | 16.05倍 | 2.21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 | 333,500円 | +5.7% | +8.3% | 3.48% | 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 |
| 大阪ソーダ | 162,600円 | +8.9% | +39.9% | 1.17% | 17.94倍 | 1.88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 |
市場注目の銘柄
チャート関連のコラム
