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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 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 |
| 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 |
4801～
4850
件表示中 / 6939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 | 314,500円 | +6.3% | +7.3% | 1.81% | 20.98倍 | 1.73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 | 137,500円 | +9.1% | +11.5% | 5.09% | 11.54倍 | 0.73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 | 465,500円 | +13.2% | +25.4% | 4.08% | 24.38倍 | 2.44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 | 168,300円 | +5.9% | +46.1% | 6.42% | 15.46倍 | 0.67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 | 147,600円 | +4.6% | - | 3.93% | 9.19倍 | 2.55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
