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 |
|---|---|---|---|---|---|---|---|
| 2005/06/14 | 1,135 | 1,135 | 1,110 | 1,130 | +10 | +0.9% | 42,800 |
| 2005/06/13 | 1,092.5 | 1,120 | 1,090 | 1,120 | +30 | +2.8% | 64,200 |
| 2005/06/10 | 1,100 | 1,102.5 | 1,090 | 1,090 | ±0 | ±0% | 80,600 |
| 2005/06/09 | 1,090 | 1,092.5 | 1,080 | 1,090 | ±0 | ±0% | 31,800 |
| 2005/06/08 | 1,072.5 | 1,090 | 1,065 | 1,090 | +20 | +1.9% | 97,400 |
| 2005/06/07 | 1,062.5 | 1,070 | 1,050 | 1,070 | +12.5 | +1.2% | 120,600 |
| 2005/06/06 | 1,057.5 | 1,072.5 | 1,055 | 1,057.5 | +7.5 | +0.7% | 29,800 |
| 2005/06/03 | 1,050 | 1,060 | 1,040 | 1,050 | ±0 | ±0% | 8,400 |
| 2005/06/02 | 1,065 | 1,065 | 1,047.5 | 1,050 | -2.5 | -0.2% | 26,000 |
| 2005/06/01 | 1,070 | 1,075 | 1,052.5 | 1,052.5 | +2.5 | +0.2% | 38,600 |
| 2005/05/31 | 1,050 | 1,065 | 1,050 | 1,050 | +10 | +1% | 68,600 |
| 2005/05/30 | 1,025 | 1,055 | 1,025 | 1,040 | +40 | +4% | 58,400 |
| 2005/05/27 | 985 | 1,012.5 | 985 | 1,000 | +15 | +1.5% | 102,000 |
| 2005/05/26 | 967.5 | 985 | 967.5 | 985 | +17.5 | +1.8% | 16,800 |
| 2005/05/25 | 1,005 | 1,005 | 967.5 | 967.5 | -37.5 | -3.7% | 6,200 |
| 2005/05/24 | 974.5 | 1,005 | 974.5 | 1,005 | +30 | +3.1% | 29,400 |
| 2005/05/23 | 965.5 | 990 | 965.5 | 975 | -2.5 | -0.3% | 22,600 |
| 2005/05/20 | 985 | 985.5 | 975 | 977.5 | +13 | +1.3% | 20,000 |
| 2005/05/19 | 965 | 965.5 | 964.5 | 964.5 | -1 | -0.1% | 7,400 |
| 2005/05/18 | 973.5 | 975 | 960 | 965.5 | -8 | -0.8% | 38,600 |
| 2005/05/17 | 985 | 986 | 970 | 973.5 | -12.5 | -1.3% | 18,400 |
| 2005/05/16 | 1,007.5 | 1,012.5 | 980.5 | 986 | +33 | +3.5% | 79,000 |
| 2005/05/13 | 962.5 | 963 | 953 | 953 | -9.5 | -1% | 11,000 |
| 2005/05/12 | 953 | 962.5 | 953 | 962.5 | ±0 | ±0% | 14,000 |
| 2005/05/11 | 951.5 | 964.5 | 951.5 | 962.5 | +1.5 | +0.2% | 15,600 |
| 2005/05/10 | 964.5 | 964.5 | 955 | 961 | +11.5 | +1.2% | 34,400 |
| 2005/05/09 | 962 | 964.5 | 949.5 | 949.5 | -14 | -1.5% | 20,800 |
| 2005/05/06 | 962 | 964.5 | 962 | 963.5 | +1.5 | +0.2% | 8,400 |
| 2005/05/02 | 965.5 | 965.5 | 955 | 962 | +11.5 | +1.2% | 11,200 |
| 2005/04/28 | 960 | 964 | 950 | 950.5 | -8.5 | -0.9% | 18,400 |
| 2005/04/27 | 951.5 | 960 | 951.5 | 959 | +7.5 | +0.8% | 12,200 |
| 2005/04/26 | 959.5 | 959.5 | 942.5 | 951.5 | +1 | +0.1% | 22,200 |
| 2005/04/25 | 942.5 | 960 | 942.5 | 950.5 | -9.5 | -1% | 2,600 |
| 2005/04/22 | 965.5 | 965.5 | 960 | 960 | -4.5 | -0.5% | 4,600 |
| 2005/04/21 | 954.5 | 964.5 | 942.5 | 964.5 | +4.5 | +0.5% | 10,400 |
| 2005/04/20 | 962 | 964.5 | 959.5 | 960 | -2.5 | -0.3% | 4,800 |
| 2005/04/19 | 954.5 | 962.5 | 952.5 | 962.5 | +7.5 | +0.8% | 7,400 |
| 2005/04/18 | 957.5 | 960 | 955 | 955 | -9 | -0.9% | 47,000 |
| 2005/04/15 | 964.5 | 964.5 | 950 | 964 | -1 | -0.1% | 6,600 |
| 2005/04/14 | 962.5 | 965 | 962.5 | 965 | +5 | +0.5% | 600 |
| 2005/04/13 | 970.5 | 974 | 960 | 960 | -10.5 | -1.1% | 104,600 |
| 2005/04/12 | 969.5 | 972.5 | 968 | 970.5 | +0.5 | +0.1% | 62,400 |
| 2005/04/11 | 970.5 | 975 | 969 | 970 | ±0 | ±0% | 56,000 |
| 2005/04/08 | 969.5 | 970.5 | 967 | 970 | ±0 | ±0% | 15,800 |
| 2005/04/07 | 962.5 | 970.5 | 962 | 970 | +7.5 | +0.8% | 8,800 |
| 2005/04/06 | 960.5 | 962.5 | 960.5 | 962.5 | +0.5 | +0.1% | 10,000 |
| 2005/04/05 | 962.5 | 962.5 | 957 | 962 | -0.5 | -0.1% | 3,000 |
| 2005/04/04 | 958 | 962.5 | 947.5 | 962.5 | +10 | +1% | 28,800 |
| 2005/04/01 | 982 | 982 | 940 | 952.5 | -30.5 | -3.1% | 3,600 |
| 2005/03/31 | 982 | 985 | 982 | 983 | -2 | -0.2% | 1,000 |
4751～
4800
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
