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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 1,300 | 1,312.5 | 1,295 | 1,307.5 | +7.5 | +0.6% | 42,400 |
| 2005/08/23 | 1,335 | 1,345 | 1,270 | 1,300 | -35 | -2.6% | 103,800 |
| 2005/08/22 | 1,335 | 1,360 | 1,335 | 1,335 | +25 | +1.9% | 349,800 |
| 2005/08/19 | 1,332.5 | 1,332.5 | 1,300 | 1,310 | -17.5 | -1.3% | 115,400 |
| 2005/08/18 | 1,320 | 1,327.5 | 1,320 | 1,327.5 | +7.5 | +0.6% | 121,000 |
| 2005/08/17 | 1,300 | 1,327.5 | 1,300 | 1,320 | +20 | +1.5% | 78,200 |
| 2005/08/16 | 1,285 | 1,302.5 | 1,277.5 | 1,300 | +22.5 | +1.8% | 84,400 |
| 2005/08/15 | 1,282.5 | 1,285 | 1,275 | 1,277.5 | -2.5 | -0.2% | 23,200 |
| 2005/08/12 | 1,282.5 | 1,282.5 | 1,257.5 | 1,280 | -2.5 | -0.2% | 35,600 |
| 2005/08/11 | 1,295 | 1,300 | 1,275 | 1,282.5 | +2.5 | +0.2% | 67,400 |
| 2005/08/10 | 1,275 | 1,292.5 | 1,267.5 | 1,280 | +5 | +0.4% | 49,400 |
| 2005/08/09 | 1,262.5 | 1,282.5 | 1,260 | 1,275 | +20 | +1.6% | 49,600 |
| 2005/08/08 | 1,255 | 1,260 | 1,250 | 1,255 | -5 | -0.4% | 13,800 |
| 2005/08/05 | 1,255 | 1,265 | 1,240 | 1,260 | +5 | +0.4% | 70,200 |
| 2005/08/04 | 1,280 | 1,280 | 1,240 | 1,255 | -5 | -0.4% | 193,000 |
| 2005/08/03 | 1,257.5 | 1,265 | 1,250 | 1,260 | -2.5 | -0.2% | 44,200 |
| 2005/08/02 | 1,255 | 1,265 | 1,250 | 1,262.5 | -30 | -2.3% | 69,000 |
| 2005/08/01 | 1,307.5 | 1,317.5 | 1,280 | 1,292.5 | +2.5 | +0.2% | 69,000 |
| 2005/07/29 | 1,292.5 | 1,295 | 1,290 | 1,290 | -2.5 | -0.2% | 335,800 |
| 2005/07/28 | 1,295 | 1,295 | 1,282.5 | 1,292.5 | +12.5 | +1% | 35,400 |
| 2005/07/27 | 1,260 | 1,280 | 1,255 | 1,280 | +25 | +2% | 55,600 |
| 2005/07/26 | 1,247.5 | 1,255 | 1,247.5 | 1,255 | +5 | +0.4% | 49,400 |
| 2005/07/25 | 1,252.5 | 1,255 | 1,245 | 1,250 | ±0 | ±0% | 98,800 |
| 2005/07/22 | 1,230 | 1,255 | 1,212.5 | 1,250 | +22.5 | +1.8% | 56,400 |
| 2005/07/21 | 1,227.5 | 1,242.5 | 1,225 | 1,227.5 | +20 | +1.7% | 96,200 |
| 2005/07/20 | 1,195 | 1,210 | 1,190 | 1,207.5 | +22.5 | +1.9% | 61,000 |
| 2005/07/19 | 1,142.5 | 1,185 | 1,142.5 | 1,185 | +45 | +3.9% | 37,000 |
| 2005/07/15 | 1,142.5 | 1,160 | 1,140 | 1,140 | ±0 | ±0% | 56,200 |
| 2005/07/14 | 1,175 | 1,175 | 1,140 | 1,140 | -42.5 | -3.6% | 63,200 |
| 2005/07/13 | 1,210 | 1,217.5 | 1,152.5 | 1,182.5 | -30 | -2.5% | 138,000 |
| 2005/07/12 | 1,235 | 1,235 | 1,207.5 | 1,212.5 | -20 | -1.6% | 62,800 |
| 2005/07/11 | 1,250 | 1,250 | 1,230 | 1,232.5 | -12.5 | -1% | 105,400 |
| 2005/07/08 | 1,245 | 1,250 | 1,240 | 1,245 | -5 | -0.4% | 19,400 |
| 2005/07/07 | 1,252.5 | 1,255 | 1,242.5 | 1,250 | -2.5 | -0.2% | 15,400 |
| 2005/07/06 | 1,270 | 1,272.5 | 1,250 | 1,252.5 | +2.5 | +0.2% | 28,600 |
| 2005/07/05 | 1,240 | 1,257.5 | 1,240 | 1,250 | -10 | -0.8% | 57,000 |
| 2005/07/04 | 1,220 | 1,270 | 1,220 | 1,260 | +50 | +4.1% | 78,600 |
| 2005/07/01 | 1,215 | 1,240 | 1,210 | 1,210 | +2.5 | +0.2% | 147,200 |
| 2005/06/30 | 1,252.5 | 1,255 | 1,205 | 1,207.5 | -47.5 | -3.8% | 143,600 |
| 2005/06/29 | 1,265 | 1,272.5 | 1,252.5 | 1,255 | +5 | +0.4% | 116,000 |
| 2005/06/28 | 1,297.5 | 1,305 | 1,250 | 1,250 | -57.5 | -4.4% | 113,800 |
| 2005/06/27 | 1,342.5 | 1,342.5 | 1,302.5 | 1,307.5 | -22.5 | -1.7% | 56,600 |
| 2005/06/24 | 1,292.5 | 1,365 | 1,285 | 1,330 | +17.5 | +1.3% | 362,400 |
| 2005/06/23 | 1,230 | 1,312.5 | 1,225 | 1,312.5 | +87.5 | +7.1% | 455,400 |
| 2005/06/22 | 1,212.5 | 1,235 | 1,212.5 | 1,225 | +5 | +0.4% | 94,400 |
| 2005/06/21 | 1,185 | 1,220 | 1,185 | 1,220 | +7.5 | +0.6% | 69,400 |
| 2005/06/20 | 1,200 | 1,212.5 | 1,175 | 1,212.5 | -20 | -1.6% | 60,000 |
| 2005/06/17 | 1,200 | 1,235 | 1,197.5 | 1,232.5 | +32.5 | +2.7% | 60,400 |
| 2005/06/16 | 1,167.5 | 1,275 | 1,167.5 | 1,200 | +52.5 | +4.6% | 133,200 |
| 2005/06/15 | 1,127.5 | 1,150 | 1,125 | 1,147.5 | +17.5 | +1.5% | 37,400 |
4701～
4750
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
