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 |
|---|---|---|---|---|---|---|---|
| 2005/02/04 | 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 |
| 2005/01/17 | 965 | 965 | 950.5 | 962 | -7.5 | -0.8% | 12,600 |
| 2005/01/14 | 987 | 987 | 969.5 | 969.5 | -18 | -1.8% | 11,800 |
| 2005/01/13 | 990.5 | 1,002.5 | 982 | 987.5 | -2.5 | -0.3% | 17,800 |
| 2005/01/12 | 998 | 999.5 | 990 | 990 | -8 | -0.8% | 27,400 |
| 2005/01/11 | 1,002.5 | 1,002.5 | 997.5 | 998 | -4.5 | -0.4% | 30,400 |
| 2005/01/07 | 1,000 | 1,005 | 998.5 | 1,002.5 | +2.5 | +0.3% | 84,200 |
| 2005/01/06 | 994 | 1,002.5 | 994 | 1,000 | +25 | +2.6% | 60,200 |
| 2005/01/05 | 965 | 975.5 | 965 | 975 | +7 | +0.7% | 39,000 |
| 2005/01/04 | 1,000 | 1,000 | 950.5 | 968 | -32 | -3.2% | 9,200 |
| 2004/12/30 | 1,022.5 | 1,022.5 | 1,000 | 1,000 | -7.5 | -0.7% | 12,400 |
| 2004/12/29 | 1,000 | 1,015 | 1,000 | 1,007.5 | +17.5 | +1.8% | 9,400 |
| 2004/12/28 | 1,007.5 | 1,010 | 990 | 990 | -17.5 | -1.7% | 10,200 |
| 2004/12/27 | 962.5 | 1,022.5 | 962.5 | 1,007.5 | +43 | +4.5% | 25,000 |
| 2004/12/24 | 915.5 | 964.5 | 915 | 964.5 | +49.5 | +5.4% | 17,800 |
| 2004/12/22 | 872.5 | 940 | 872 | 915 | +45 | +5.2% | 52,600 |
| 2004/12/21 | 866.5 | 870 | 840 | 870 | ±0 | ±0% | 18,400 |
| 2004/12/20 | 827.5 | 870 | 827.5 | 870 | -2.5 | -0.3% | 12,200 |
| 2004/12/17 | 887 | 887 | 872.5 | 872.5 | -12 | -1.4% | 20,400 |
| 2004/12/16 | 889 | 890 | 880.5 | 884.5 | -4.5 | -0.5% | 37,600 |
| 2004/12/15 | 869 | 890 | 865 | 889 | +19 | +2.2% | 29,800 |
| 2004/12/14 | 840 | 874 | 840 | 870 | +30 | +3.6% | 50,600 |
| 2004/12/13 | 815 | 840 | 815 | 840 | +24.5 | +3% | 25,200 |
| 2004/12/10 | 797.5 | 820 | 797.5 | 815.5 | +16 | +2% | 24,800 |
| 2004/12/09 | 800 | 805.5 | 792.5 | 799.5 | +41.5 | +5.5% | 30,600 |
| 2004/12/08 | 760 | 760 | 756 | 758 | -2 | -0.3% | 35,400 |
| 2004/12/07 | 780 | 780 | 757.5 | 760 | -20 | -2.6% | 32,400 |
| 2004/12/06 | 792.5 | 795 | 780 | 780 | -12.5 | -1.6% | 23,800 |
| 2004/12/03 | 795 | 800 | 792.5 | 792.5 | -2.5 | -0.3% | 19,800 |
| 2004/12/02 | 802.5 | 803.5 | 795 | 795 | -5 | -0.6% | 36,000 |
| 2004/12/01 | 815 | 815 | 800 | 800 | -24 | -2.9% | 36,000 |
| 2004/11/30 | 810 | 825.5 | 810 | 824 | +29 | +3.6% | 68,200 |
| 2004/11/29 | 765 | 800 | 765 | 795 | +35 | +4.6% | 62,000 |
| 2004/11/26 | 754.5 | 775 | 754.5 | 760 | +9 | +1.2% | 28,400 |
| 2004/11/25 | 750 | 752 | 749.5 | 751 | +1 | +0.1% | 51,000 |
| 2004/11/24 | 745.5 | 755 | 745.5 | 750 | +5 | +0.7% | 27,800 |
| 2004/11/22 | 750 | 750 | 744.5 | 745 | -5 | -0.7% | 321,000 |
4851～
4900
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 | 261,500円 | +6.3% | +7.3% | 2.18% | 17.44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 | 352,500円 | +3.6% | +16.4% | 3.40% | 9.06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 | 331,500円 | +5.7% | +8.3% | 3.50% | 12.98倍 | 1.21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 | 1,116,000円 | +1.7% | +18.5% | 1.79% | 14.06倍 | 1.80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
