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 |
|---|---|---|---|---|---|---|---|
| 2004/10/04 | 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 |
| 2004/08/17 | 1,030 | 1,045 | 1,030 | 1,035 | +5 | +0.5% | 19,800 |
| 2004/08/16 | 1,050 | 1,050 | 1,027.5 | 1,030 | -30 | -2.8% | 8,400 |
| 2004/08/13 | 1,062.5 | 1,075 | 1,052.5 | 1,060 | -2.5 | -0.2% | 145,200 |
| 2004/08/12 | 1,065 | 1,065 | 1,062.5 | 1,062.5 | +2.5 | +0.2% | 5,200 |
| 2004/08/11 | 1,075 | 1,077.5 | 1,060 | 1,060 | -15 | -1.4% | 15,400 |
| 2004/08/10 | 1,072.5 | 1,085 | 1,072.5 | 1,075 | -2.5 | -0.2% | 23,600 |
| 2004/08/09 | 1,077.5 | 1,077.5 | 1,077.5 | 1,077.5 | ±0 | ±0% | 200 |
| 2004/08/06 | 1,080 | 1,080 | 1,070 | 1,077.5 | -22.5 | -2% | 12,600 |
| 2004/08/05 | 1,102.5 | 1,105 | 1,100 | 1,100 | -2.5 | -0.2% | 16,600 |
| 2004/08/04 | 1,115 | 1,115 | 1,102.5 | 1,102.5 | -12.5 | -1.1% | 41,000 |
| 2004/08/03 | 1,100 | 1,125 | 1,090 | 1,115 | +15 | +1.4% | 21,600 |
| 2004/08/02 | 1,137.5 | 1,137.5 | 1,100 | 1,100 | -37.5 | -3.3% | 8,200 |
| 2004/07/30 | 1,137.5 | 1,137.5 | 1,130 | 1,137.5 | ±0 | ±0% | 17,400 |
| 2004/07/29 | 1,137.5 | 1,137.5 | 1,127.5 | 1,137.5 | +7.5 | +0.7% | 5,400 |
| 2004/07/28 | 1,130 | 1,145 | 1,130 | 1,130 | ±0 | ±0% | 15,800 |
| 2004/07/27 | 1,127.5 | 1,140 | 1,125 | 1,130 | +5 | +0.4% | 12,800 |
| 2004/07/26 | 1,147.5 | 1,150 | 1,125 | 1,125 | -25 | -2.2% | 3,400 |
| 2004/07/23 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 10,800 |
5051～
5100
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
