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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 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 |
| 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 |
4801～
4850
件表示中 / 6841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 | 261,700円 | +6.3% | +7.3% | 2.18% | 17.45倍 | 1.44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 | 353,000円 | +3.6% | +16.4% | 3.40% | 9.07倍 | 0.49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 |
| アイカ工 | 332,900円 | +5.7% | +8.3% | 3.48% | 13.03倍 | 1.22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 |
| 日化薬 | 129,800円 | +9.2% | +60.0% | 3.47% | 13.88倍 | 0.80倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| 上村工業 | 1,122,000円 | +1.7% | +18.5% | 1.78% | 14.14倍 | 1.81倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム
