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 |
---|---|---|---|---|---|---|---|
2004/10/29 | 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 |
2004/09/06 | 1,100 | 1,100 | 1,090 | 1,100 | +15 | +1.4% | 7,200 |
2004/09/03 | 1,100 | 1,100 | 1,082.5 | 1,085 | -5 | -0.5% | 6,400 |
2004/09/02 | 1,040 | 1,100 | 1,040 | 1,090 | -10 | -0.9% | 32,200 |
2004/09/01 | 1,107.5 | 1,107.5 | 1,100 | 1,100 | -10 | -0.9% | 20,200 |
2004/08/31 | 1,100 | 1,110 | 1,100 | 1,110 | +20 | +1.8% | 3,000 |
2004/08/30 | 1,075 | 1,090 | 1,075 | 1,090 | +30 | +2.8% | 9,600 |
2004/08/27 | 1,057.5 | 1,060 | 1,057.5 | 1,060 | +7.5 | +0.7% | 2,000 |
2004/08/26 | 1,052.5 | 1,052.5 | 1,050 | 1,052.5 | +2.5 | +0.2% | 5,000 |
2004/08/25 | 1,050 | 1,052.5 | 1,050 | 1,050 | -2.5 | -0.2% | 7,000 |
2004/08/24 | 1,047.5 | 1,060 | 1,037.5 | 1,052.5 | +2.5 | +0.2% | 11,400 |
2004/08/23 | 1,035 | 1,050 | 1,000 | 1,050 | +15 | +1.4% | 4,400 |
2004/08/20 | 1,035 | 1,035 | 1,025 | 1,035 | ±0 | ±0% | 12,400 |
2004/08/19 | 1,040 | 1,047.5 | 1,035 | 1,035 | ±0 | ±0% | 31,400 |
2004/08/18 | 1,045 | 1,045 | 1,025 | 1,035 | ±0 | ±0% | 31,200 |
4901~
4950
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