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 |
---|---|---|---|---|---|---|---|
2004/11/19 | 745 | 750 | 742.5 | 750 | +5 | +0.7% | 48,200 |
2004/11/18 | 760 | 760 | 745 | 745 | -15 | -2% | 31,600 |
2004/11/17 | 787.5 | 787.5 | 750 | 760 | -27.5 | -3.5% | 43,800 |
2004/11/16 | 795 | 795 | 787.5 | 787.5 | -1.5 | -0.2% | 39,400 |
2004/11/15 | 800 | 800 | 789 | 789 | -11 | -1.4% | 37,800 |
2004/11/12 | 802 | 805.5 | 792.5 | 800 | ±0 | ±0% | 78,000 |
2004/11/11 | 800 | 802.5 | 799.5 | 800 | +0.5 | +0.1% | 112,600 |
2004/11/10 | 795 | 801 | 790 | 799.5 | -10.5 | -1.3% | 77,400 |
2004/11/09 | 810 | 810 | 807.5 | 810 | ±0 | ±0% | 33,200 |
2004/11/08 | 820 | 820 | 810 | 810 | -9.5 | -1.2% | 23,200 |
2004/11/05 | 825.5 | 835 | 819.5 | 819.5 | -0.5 | -0.1% | 67,400 |
2004/11/04 | 815 | 835 | 815 | 820 | +10 | +1.2% | 71,200 |
2004/11/02 | 810 | 810 | 810 | 810 | -150 | -15.6% | 38,800 |
2004/11/01 | 979.5 | 980 | 935 | 960 | -20 | -2% | 11,000 |
2004/10/29 | 984.5 | 984.5 | 980 | 980 | -5 | -0.5% | 26,800 |
2004/10/28 | 955.5 | 990 | 955.5 | 985 | +30 | +3.1% | 9,000 |
2004/10/27 | 926 | 955 | 926 | 955 | +32 | +3.5% | 14,800 |
2004/10/26 | 920.5 | 923 | 920.5 | 923 | +3 | +0.3% | 1,000 |
2004/10/25 | 905 | 920 | 905 | 920 | ±0 | ±0% | 3,200 |
2004/10/22 | 910.5 | 925 | 907.5 | 920 | -15.5 | -1.7% | 6,400 |
2004/10/21 | 915.5 | 980.5 | 905.5 | 935.5 | -25 | -2.6% | 6,400 |
2004/10/20 | 965 | 965 | 960 | 960.5 | -4.5 | -0.5% | 3,000 |
2004/10/19 | 980 | 980.5 | 950.5 | 965 | -35 | -3.5% | 5,400 |
2004/10/18 | 950.5 | 1,000 | 950 | 1,000 | +50 | +5.3% | 13,200 |
2004/10/15 | 935 | 950 | 930 | 950 | ±0 | ±0% | 71,600 |
2004/10/14 | 951.5 | 951.5 | 950 | 950 | -1.5 | -0.2% | 9,400 |
2004/10/13 | 953 | 957.5 | 951.5 | 951.5 | -1 | -0.1% | 13,200 |
2004/10/12 | 961 | 961 | 952 | 952.5 | -8 | -0.8% | 4,400 |
2004/10/08 | 975.5 | 976 | 960 | 960.5 | -15.5 | -1.6% | 9,200 |
2004/10/07 | 1,000 | 1,000 | 970.5 | 976 | -14 | -1.4% | 5,400 |
2004/10/06 | 999.5 | 1,010 | 990 | 990 | ±0 | ±0% | 8,200 |
2004/10/05 | 990 | 995 | 990 | 990 | +8.5 | +0.9% | 8,400 |
2004/10/04 | 975.5 | 981.5 | 965 | 981.5 | +6.5 | +0.7% | 10,800 |
2004/10/01 | 975.5 | 992 | 975 | 975 | -0.5 | -0.1% | 9,200 |
2004/09/30 | 958 | 975.5 | 958 | 975.5 | +20 | +2.1% | 6,600 |
2004/09/29 | 975 | 980 | 950 | 955.5 | -36 | -3.6% | 13,800 |
2004/09/28 | 1,005 | 1,007.5 | 991 | 991.5 | -11 | -1.1% | 2,000 |
2004/09/27 | 985 | 1,007.5 | 985 | 1,002.5 | -10 | -1% | 2,800 |
2004/09/24 | 1,015 | 1,015 | 1,010 | 1,012.5 | +2.5 | +0.2% | 14,600 |
2004/09/22 | 1,012.5 | 1,012.5 | 1,010 | 1,010 | +2.5 | +0.2% | 4,000 |
2004/09/21 | 1,037.5 | 1,037.5 | 1,005 | 1,007.5 | -32.5 | -3.1% | 6,600 |
2004/09/17 | 1,045 | 1,050 | 1,035 | 1,040 | -5 | -0.5% | 13,800 |
2004/09/16 | 1,035 | 1,045 | 1,030 | 1,045 | +12.5 | +1.2% | 3,800 |
2004/09/15 | 1,050 | 1,050 | 1,032.5 | 1,032.5 | -17.5 | -1.7% | 9,600 |
2004/09/14 | 1,045 | 1,050 | 1,042.5 | 1,050 | +7.5 | +0.7% | 20,200 |
2004/09/13 | 1,042.5 | 1,065 | 1,040 | 1,042.5 | +2.5 | +0.2% | 14,200 |
2004/09/10 | 1,047.5 | 1,050 | 1,040 | 1,040 | -7.5 | -0.7% | 6,000 |
2004/09/09 | 1,060 | 1,060 | 1,042.5 | 1,047.5 | -22.5 | -2.1% | 2,400 |
2004/09/08 | 1,062.5 | 1,072.5 | 1,062.5 | 1,070 | -2.5 | -0.2% | 3,600 |
2004/09/07 | 1,090 | 1,090 | 1,072.5 | 1,072.5 | -27.5 | -2.5% | 800 |
4901~
4950
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 | 261,400円 | +6.3% | +7.3% | 2.18% | 17.43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 | 333,200円 | +5.7% | +8.3% | 3.48% | 13.04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 | 129,600円 | +9.2% | +60.0% | 3.47% | 13.86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