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 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 982.5 | 985 | 980 | 985 | +2.5 | +0.3% | 17,600 |
| 2005/03/29 | 990 | 996 | 982.5 | 982.5 | +2.5 | +0.3% | 28,800 |
| 2005/03/28 | 962.5 | 992.5 | 962.5 | 980 | +13 | +1.3% | 37,200 |
| 2005/03/25 | 988 | 988 | 956 | 967 | -20.5 | -2.1% | 25,400 |
| 2005/03/24 | 983 | 987.5 | 982 | 987.5 | +4.5 | +0.5% | 39,400 |
| 2005/03/23 | 994 | 994.5 | 981.5 | 983 | -11 | -1.1% | 39,600 |
| 2005/03/22 | 999.5 | 999.5 | 987.5 | 994 | -5.5 | -0.6% | 50,000 |
| 2005/03/18 | 1,000 | 1,000 | 997.5 | 999.5 | ±0 | ±0% | 41,200 |
| 2005/03/17 | 1,002.5 | 1,002.5 | 999 | 999.5 | -0.5 | -0.1% | 59,200 |
| 2005/03/16 | 1,000 | 1,002.5 | 999 | 1,000 | -2.5 | -0.2% | 61,800 |
| 2005/03/15 | 1,000 | 1,002.5 | 1,000 | 1,002.5 | +2.5 | +0.3% | 46,200 |
| 2005/03/14 | 1,000 | 1,005 | 999.5 | 1,000 | +7.5 | +0.8% | 64,000 |
| 2005/03/11 | 1,000 | 1,000 | 992.5 | 992.5 | -6.5 | -0.7% | 17,200 |
| 2005/03/10 | 1,002.5 | 1,005 | 983 | 999 | -3.5 | -0.3% | 11,800 |
| 2005/03/09 | 1,005 | 1,005 | 999.5 | 1,002.5 | +3 | +0.3% | 35,200 |
| 2005/03/08 | 1,000 | 1,002.5 | 999.5 | 999.5 | -0.5 | -0.1% | 19,400 |
| 2005/03/07 | 1,010 | 1,010 | 999.5 | 1,000 | -7.5 | -0.7% | 30,800 |
| 2005/03/04 | 1,012.5 | 1,025 | 999.5 | 1,007.5 | +8 | +0.8% | 62,000 |
| 2005/03/03 | 1,007.5 | 1,010 | 990 | 999.5 | -0.5 | -0.1% | 18,200 |
| 2005/03/02 | 990 | 1,007.5 | 990 | 1,000 | +18.5 | +1.9% | 42,400 |
| 2005/03/01 | 959 | 982.5 | 958.5 | 981.5 | +39 | +4.1% | 26,200 |
| 2005/02/28 | 950 | 950 | 940 | 942.5 | +7.5 | +0.8% | 38,000 |
| 2005/02/25 | 925.5 | 935 | 925 | 935 | +11.5 | +1.2% | 22,200 |
| 2005/02/24 | 929.5 | 932.5 | 923.5 | 923.5 | -27.5 | -2.9% | 40,600 |
| 2005/02/23 | 965 | 965 | 951 | 951 | -14 | -1.5% | 21,400 |
| 2005/02/22 | 985 | 985 | 965 | 965 | -19.5 | -2% | 8,200 |
| 2005/02/21 | 975 | 989 | 975 | 984.5 | -5.5 | -0.6% | 13,600 |
| 2005/02/18 | 990 | 995 | 985 | 990 | -5 | -0.5% | 18,200 |
| 2005/02/17 | 995.5 | 999.5 | 994.5 | 995 | ±0 | ±0% | 31,400 |
| 2005/02/16 | 999 | 999 | 995 | 995 | -5 | -0.5% | 11,400 |
| 2005/02/15 | 1,005 | 1,015 | 995.5 | 1,000 | +15 | +1.5% | 67,600 |
| 2005/02/14 | 1,017.5 | 1,022.5 | 985 | 985 | -30 | -3% | 90,200 |
| 2005/02/10 | 992.5 | 1,015 | 980.5 | 1,015 | +22.5 | +2.3% | 43,000 |
| 2005/02/09 | 995 | 997.5 | 980 | 992.5 | -2.5 | -0.3% | 25,400 |
| 2005/02/08 | 996 | 997 | 993 | 995 | -1.5 | -0.2% | 22,800 |
| 2005/02/07 | 999.5 | 999.5 | 992.5 | 996.5 | -3 | -0.3% | 26,400 |
| 2005/02/04 | 999.5 | 999.5 | 993.5 | 999.5 | +9.5 | +1% | 47,200 |
| 2005/02/03 | 996.5 | 996.5 | 990 | 990 | -5.5 | -0.6% | 12,600 |
| 2005/02/02 | 990 | 999 | 990 | 995.5 | -2.5 | -0.3% | 15,800 |
| 2005/02/01 | 999 | 999.5 | 990 | 998 | -2 | -0.2% | 3,600 |
| 2005/01/31 | 990.5 | 1,000 | 990.5 | 1,000 | +5 | +0.5% | 3,200 |
| 2005/01/28 | 990 | 1,000 | 989.5 | 995 | +20 | +2.1% | 12,400 |
| 2005/01/27 | 965 | 975 | 965 | 975 | +10.5 | +1.1% | 17,600 |
| 2005/01/26 | 951 | 967.5 | 951 | 964.5 | +4.5 | +0.5% | 9,000 |
| 2005/01/25 | 951.5 | 963.5 | 951.5 | 960 | +9.5 | +1% | 4,800 |
| 2005/01/24 | 965 | 970 | 950 | 950.5 | +0.5 | +0.1% | 2,400 |
| 2005/01/21 | 950 | 952.5 | 950 | 950 | ±0 | ±0% | 22,000 |
| 2005/01/20 | 955 | 962.5 | 950 | 950 | -5 | -0.5% | 22,800 |
| 2005/01/19 | 966.5 | 966.5 | 950 | 955 | -11.5 | -1.2% | 22,600 |
| 2005/01/18 | 955 | 966.5 | 954.5 | 966.5 | +4.5 | +0.5% | 12,200 |
4801～
4850
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
