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 |
|---|---|---|---|---|---|---|---|
| 2002/12/03 | 815.5 | 815.5 | 802.5 | 805 | -2.5 | -0.3% | 14,000 |
| 2002/12/02 | 840 | 840 | 807.5 | 807.5 | +27.5 | +3.5% | 17,200 |
| 2002/11/29 | 800 | 820 | 780 | 780 | -10 | -1.3% | 63,600 |
| 2002/11/28 | 790 | 795 | 789.5 | 790 | +10 | +1.3% | 55,600 |
| 2002/11/27 | 765 | 791 | 765 | 780 | +5 | +0.6% | 23,800 |
| 2002/11/26 | 770 | 780 | 769.5 | 775 | +5 | +0.6% | 26,200 |
| 2002/11/25 | 745 | 770 | 745 | 770 | +25 | +3.4% | 30,600 |
| 2002/11/22 | 725 | 745 | 724.5 | 745 | +22.5 | +3.1% | 76,200 |
| 2002/11/21 | 725 | 725 | 715 | 722.5 | +12 | +1.7% | 107,000 |
| 2002/11/20 | 725.5 | 735 | 710 | 710.5 | -4.5 | -0.6% | 92,800 |
| 2002/11/19 | 738.5 | 744.5 | 707.5 | 715 | -33.5 | -4.5% | 59,800 |
| 2002/11/18 | 757.5 | 757.5 | 740 | 748.5 | -9 | -1.2% | 29,000 |
| 2002/11/15 | 781 | 790 | 750 | 757.5 | -22 | -2.8% | 18,800 |
| 2002/11/14 | 789.5 | 789.5 | 779.5 | 779.5 | -10.5 | -1.3% | 10,000 |
| 2002/11/13 | 784.5 | 790 | 783.5 | 790 | +5.5 | +0.7% | 22,800 |
| 2002/11/12 | 799 | 799 | 780 | 784.5 | -15 | -1.9% | 23,000 |
| 2002/11/11 | 820 | 820 | 799.5 | 799.5 | -15 | -1.8% | 26,400 |
| 2002/11/08 | 824.5 | 834 | 814.5 | 814.5 | -12 | -1.5% | 12,000 |
| 2002/11/07 | 830.5 | 832.5 | 826.5 | 826.5 | +1.5 | +0.2% | 31,800 |
| 2002/11/06 | 824.5 | 837 | 824.5 | 825 | +0.5 | +0.1% | 48,200 |
| 2002/11/05 | 825 | 829.5 | 824.5 | 824.5 | ±0 | ±0% | 29,000 |
| 2002/11/01 | 800.5 | 824.5 | 798 | 824.5 | +9.5 | +1.2% | 41,200 |
| 2002/10/31 | 827.5 | 827.5 | 815 | 815 | -12.5 | -1.5% | 32,400 |
| 2002/10/30 | 835 | 835 | 825 | 827.5 | -7.5 | -0.9% | 9,400 |
| 2002/10/29 | 842 | 842 | 835 | 835 | +8 | +1% | 30,400 |
| 2002/10/28 | 830 | 835 | 823.5 | 827 | -3 | -0.4% | 85,400 |
| 2002/10/25 | 770.5 | 830 | 770.5 | 830 | +30.5 | +3.8% | 41,400 |
| 2002/10/24 | 799 | 810 | 785 | 799.5 | ±0 | ±0% | 108,800 |
| 2002/10/23 | 842.5 | 842.5 | 739.5 | 799.5 | -45.5 | -5.4% | 149,600 |
| 2002/10/22 | 785 | 845 | 785 | 845 | - | - | 299,200 |
| 2002/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/18 | 1,115 | 1,135 | 1,115 | 1,135 | +7.5 | +0.7% | 28,400 |
| 2002/10/17 | 1,100 | 1,137.5 | 1,100 | 1,127.5 | +22.5 | +2% | 19,800 |
| 2002/10/16 | 1,140 | 1,147.5 | 1,102.5 | 1,105 | -35 | -3.1% | 74,600 |
| 2002/10/15 | 1,107.5 | 1,145 | 1,102.5 | 1,140 | +35 | +3.2% | 37,000 |
| 2002/10/11 | 1,102.5 | 1,115 | 1,090 | 1,105 | +5 | +0.5% | 20,000 |
| 2002/10/10 | 1,085 | 1,100 | 1,070 | 1,100 | +17.5 | +1.6% | 56,400 |
| 2002/10/09 | 1,100 | 1,100 | 1,082.5 | 1,082.5 | -17.5 | -1.6% | 6,000 |
| 2002/10/08 | 1,115 | 1,115 | 1,100 | 1,100 | -30 | -2.7% | 7,400 |
| 2002/10/07 | 1,130 | 1,130 | 1,115 | 1,130 | -45 | -3.8% | 16,200 |
| 2002/10/04 | 1,155 | 1,200 | 1,140 | 1,175 | -80 | -6.4% | 40,800 |
| 2002/10/03 | 1,287.5 | 1,315 | 1,255 | 1,255 | -80 | -6% | 3,400 |
| 2002/10/02 | 1,360 | 1,360 | 1,335 | 1,335 | -27.5 | -2% | 4,400 |
| 2002/10/01 | 1,350 | 1,362.5 | 1,300 | 1,362.5 | +27.5 | +2.1% | 31,600 |
| 2002/09/30 | 1,340 | 1,350 | 1,330 | 1,335 | +10 | +0.8% | 44,600 |
| 2002/09/27 | 1,325 | 1,350 | 1,315 | 1,325 | +20 | +1.5% | 32,800 |
| 2002/09/26 | 1,347.5 | 1,347.5 | 1,305 | 1,305 | -20 | -1.5% | 5,800 |
| 2002/09/25 | 1,335 | 1,337.5 | 1,325 | 1,325 | -17.5 | -1.3% | 6,000 |
| 2002/09/24 | 1,340 | 1,347.5 | 1,340 | 1,342.5 | -2.5 | -0.2% | 21,600 |
| 2002/09/20 | 1,350 | 1,360 | 1,342.5 | 1,345 | -2.5 | -0.2% | 34,200 |
5501～
5550
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
