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 |
|---|---|---|---|---|---|---|---|
| 2004/07/22 | 1,160 | 1,160 | 1,140 | 1,150 | +10 | +0.9% | 2,400 |
| 2004/07/21 | 1,140 | 1,140 | 1,140 | 1,140 | +7.5 | +0.7% | 1,800 |
| 2004/07/20 | 1,145 | 1,147.5 | 1,125 | 1,132.5 | -17.5 | -1.5% | 10,200 |
| 2004/07/16 | 1,130 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 8,600 |
| 2004/07/15 | 1,135 | 1,150 | 1,135 | 1,150 | -5 | -0.4% | 13,600 |
| 2004/07/14 | 1,155 | 1,162.5 | 1,150 | 1,155 | +5 | +0.4% | 47,600 |
| 2004/07/13 | 1,130 | 1,152.5 | 1,130 | 1,150 | +22.5 | +2% | 12,000 |
| 2004/07/12 | 1,125 | 1,130 | 1,125 | 1,127.5 | +2.5 | +0.2% | 7,800 |
| 2004/07/09 | 1,120 | 1,130 | 1,110 | 1,125 | -5 | -0.4% | 37,800 |
| 2004/07/08 | 1,127.5 | 1,130 | 1,102.5 | 1,130 | +30 | +2.7% | 21,800 |
| 2004/07/07 | 1,100 | 1,102.5 | 1,097.5 | 1,100 | -10 | -0.9% | 41,000 |
| 2004/07/06 | 1,105 | 1,122.5 | 1,105 | 1,110 | +5 | +0.5% | 11,600 |
| 2004/07/05 | 1,125 | 1,130 | 1,105 | 1,105 | ±0 | ±0% | 13,600 |
| 2004/07/02 | 1,100 | 1,105 | 1,100 | 1,105 | -20 | -1.8% | 17,400 |
| 2004/07/01 | 1,127.5 | 1,127.5 | 1,125 | 1,125 | ±0 | ±0% | 5,200 |
| 2004/06/30 | 1,120 | 1,125 | 1,117.5 | 1,125 | +5 | +0.4% | 14,800 |
| 2004/06/29 | 1,115 | 1,122.5 | 1,115 | 1,120 | +20 | +1.8% | 21,600 |
| 2004/06/28 | 1,115 | 1,115 | 1,100 | 1,100 | +7.5 | +0.7% | 11,400 |
| 2004/06/25 | 1,100 | 1,100 | 1,090 | 1,092.5 | -7.5 | -0.7% | 11,600 |
| 2004/06/24 | 1,100 | 1,100 | 1,097.5 | 1,100 | +5 | +0.5% | 2,600 |
| 2004/06/23 | 1,100 | 1,100 | 1,095 | 1,095 | +5 | +0.5% | 13,400 |
| 2004/06/22 | 1,102.5 | 1,107.5 | 1,090 | 1,090 | -10 | -0.9% | 35,200 |
| 2004/06/21 | 1,097.5 | 1,100 | 1,095 | 1,100 | +5 | +0.5% | 9,600 |
| 2004/06/18 | 1,100 | 1,100 | 1,095 | 1,095 | -2.5 | -0.2% | 13,400 |
| 2004/06/17 | 1,115 | 1,115 | 1,097.5 | 1,097.5 | -12.5 | -1.1% | 6,000 |
| 2004/06/16 | 1,115 | 1,127.5 | 1,110 | 1,110 | +7.5 | +0.7% | 23,200 |
| 2004/06/15 | 1,090 | 1,105 | 1,090 | 1,102.5 | +12.5 | +1.1% | 6,600 |
| 2004/06/14 | 1,090 | 1,090 | 1,085 | 1,090 | ±0 | ±0% | 7,400 |
| 2004/06/11 | 1,072.5 | 1,090 | 1,072.5 | 1,090 | +25 | +2.3% | 9,000 |
| 2004/06/10 | 1,070 | 1,075 | 1,065 | 1,065 | -5 | -0.5% | 19,200 |
| 2004/06/09 | 1,075 | 1,075 | 1,065 | 1,070 | -20 | -1.8% | 34,800 |
| 2004/06/08 | 1,100 | 1,102.5 | 1,090 | 1,090 | -32.5 | -2.9% | 80,200 |
| 2004/06/07 | 1,132.5 | 1,132.5 | 1,120 | 1,122.5 | -12.5 | -1.1% | 34,800 |
| 2004/06/04 | 1,137.5 | 1,140 | 1,127.5 | 1,135 | -17.5 | -1.5% | 35,000 |
| 2004/06/03 | 1,137.5 | 1,165 | 1,135 | 1,152.5 | ±0 | ±0% | 28,200 |
| 2004/06/02 | 1,125 | 1,152.5 | 1,125 | 1,152.5 | +40 | +3.6% | 27,000 |
| 2004/06/01 | 1,095 | 1,115 | 1,095 | 1,112.5 | +37.5 | +3.5% | 35,200 |
| 2004/05/31 | 1,107.5 | 1,110 | 1,075 | 1,075 | -35 | -3.2% | 16,000 |
| 2004/05/28 | 1,075 | 1,110 | 1,070 | 1,110 | +60 | +5.7% | 58,800 |
| 2004/05/27 | 1,070 | 1,070 | 1,050 | 1,050 | +2.5 | +0.2% | 1,200 |
| 2004/05/26 | 1,050 | 1,050 | 1,045 | 1,047.5 | +2.5 | +0.2% | 19,400 |
| 2004/05/25 | 1,047.5 | 1,050 | 1,045 | 1,045 | +2.5 | +0.2% | 16,400 |
| 2004/05/24 | 1,042.5 | 1,045 | 1,042.5 | 1,042.5 | +22.5 | +2.2% | 18,400 |
| 2004/05/21 | 1,022.5 | 1,035 | 1,015 | 1,020 | -2.5 | -0.2% | 58,200 |
| 2004/05/20 | 1,025 | 1,025 | 1,020 | 1,022.5 | -2.5 | -0.2% | 30,200 |
| 2004/05/19 | 1,027.5 | 1,027.5 | 1,022.5 | 1,025 | -22.5 | -2.1% | 43,800 |
| 2004/05/18 | 1,005 | 1,050 | 1,000 | 1,047.5 | +42.5 | +4.2% | 40,800 |
| 2004/05/17 | 1,002.5 | 1,015 | 999.5 | 1,005 | +5 | +0.5% | 51,000 |
| 2004/05/14 | 995 | 1,010 | 995 | 1,000 | -15 | -1.5% | 35,400 |
| 2004/05/13 | 1,030 | 1,030 | 1,015 | 1,015 | -12.5 | -1.2% | 56,200 |
5101～
5150
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
