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 |
|---|---|---|---|---|---|---|---|
| 2005/03/03 | 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 |
| 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 |
4951～
5000
件表示中 / 6959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 | 285,000円 | +4.1% | +6.2% | 2.16% | 17.50倍 | 1.50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 | 372,900円 | +1.6% | +15.6% | 4.29% | 7.11倍 | 0.50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 | 360,500円 | +6.6% | +4.6% | 3.77% | 12.36倍 | 1.31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 |
| ＵＢＥ | 222,100円 | +0.7% | +67.6% | 4.95% | 7.85倍 | 0.55倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 日化薬 | 128,000円 | +5.4% | -11.5% | 4.69% | 11.69倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
