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 |
|---|---|---|---|---|---|---|---|
| 2002/09/19 | 1,350 | 1,360 | 1,342.5 | 1,347.5 | +7.5 | +0.6% | 36,600 |
| 2002/09/18 | 1,355 | 1,355 | 1,330 | 1,340 | -30 | -2.2% | 21,600 |
| 2002/09/17 | 1,355 | 1,380 | 1,355 | 1,370 | -5 | -0.4% | 50,200 |
| 2002/09/13 | 1,350 | 1,375 | 1,340 | 1,375 | +25 | +1.9% | 23,200 |
| 2002/09/12 | 1,360 | 1,367.5 | 1,337.5 | 1,350 | -25 | -1.8% | 54,200 |
| 2002/09/11 | 1,375 | 1,380 | 1,350 | 1,375 | ±0 | ±0% | 67,400 |
| 2002/09/10 | 1,350 | 1,375 | 1,350 | 1,375 | +25 | +1.9% | 78,400 |
| 2002/09/09 | 1,355 | 1,375 | 1,350 | 1,350 | ±0 | ±0% | 46,800 |
| 2002/09/06 | 1,345 | 1,350 | 1,330 | 1,350 | +5 | +0.4% | 49,600 |
| 2002/09/05 | 1,375 | 1,375 | 1,337.5 | 1,345 | -30 | -2.2% | 131,800 |
| 2002/09/04 | 1,375 | 1,377.5 | 1,325 | 1,375 | -25 | -1.8% | 97,400 |
| 2002/09/03 | 1,400 | 1,400 | 1,390 | 1,400 | -22.5 | -1.6% | 21,000 |
| 2002/09/02 | 1,440 | 1,450 | 1,400 | 1,422.5 | -17.5 | -1.2% | 108,400 |
| 2002/08/30 | 1,425 | 1,447.5 | 1,425 | 1,440 | +15 | +1.1% | 92,600 |
| 2002/08/29 | 1,500 | 1,500 | 1,375 | 1,425 | -135 | -8.7% | 87,400 |
| 2002/08/28 | 1,580 | 1,580 | 1,560 | 1,560 | -15 | -1% | 20,800 |
| 2002/08/27 | 1,625 | 1,625 | 1,575 | 1,575 | -40 | -2.5% | 10,800 |
| 2002/08/26 | 1,585 | 1,615 | 1,575 | 1,615 | +40 | +2.5% | 26,400 |
| 2002/08/23 | 1,620 | 1,620 | 1,560 | 1,575 | -50 | -3.1% | 36,200 |
| 2002/08/22 | 1,625 | 1,625 | 1,550 | 1,625 | ±0 | ±0% | 86,400 |
| 2002/08/21 | 1,640 | 1,655 | 1,610 | 1,625 | -110 | -6.3% | 71,200 |
| 2002/08/20 | 1,675 | 1,735 | 1,675 | 1,735 | +60 | +3.6% | 50,600 |
| 2002/08/19 | 1,670 | 1,675 | 1,655 | 1,675 | +5 | +0.3% | 8,200 |
| 2002/08/16 | 1,750 | 1,760 | 1,670 | 1,670 | -50 | -2.9% | 110,600 |
| 2002/08/15 | 1,700 | 1,725 | 1,695 | 1,720 | +50 | +3% | 52,400 |
| 2002/08/14 | 1,680 | 1,680 | 1,665 | 1,670 | -10 | -0.6% | 10,600 |
| 2002/08/13 | 1,700 | 1,700 | 1,665 | 1,680 | +5 | +0.3% | 38,600 |
| 2002/08/12 | 1,700 | 1,700 | 1,675 | 1,675 | -5 | -0.3% | 10,400 |
| 2002/08/09 | 1,690 | 1,690 | 1,675 | 1,680 | -10 | -0.6% | 5,000 |
| 2002/08/08 | 1,680 | 1,700 | 1,675 | 1,690 | +10 | +0.6% | 13,600 |
| 2002/08/07 | 1,670 | 1,680 | 1,650 | 1,680 | +35 | +2.1% | 9,600 |
| 2002/08/06 | 1,670 | 1,670 | 1,640 | 1,645 | ±0 | ±0% | 26,600 |
| 2002/08/05 | 1,650 | 1,650 | 1,640 | 1,645 | -5 | -0.3% | 16,000 |
| 2002/08/02 | 1,700 | 1,700 | 1,645 | 1,650 | ±0 | ±0% | 13,800 |
| 2002/08/01 | 1,710 | 1,710 | 1,650 | 1,650 | -50 | -2.9% | 22,200 |
| 2002/07/31 | 1,620 | 1,700 | 1,590 | 1,700 | +75 | +4.6% | 64,400 |
| 2002/07/30 | 1,625 | 1,630 | 1,620 | 1,625 | ±0 | ±0% | 19,800 |
| 2002/07/29 | 1,630 | 1,630 | 1,620 | 1,625 | -5 | -0.3% | 17,800 |
| 2002/07/26 | 1,625 | 1,630 | 1,615 | 1,630 | +5 | +0.3% | 59,000 |
| 2002/07/25 | 1,630 | 1,630 | 1,625 | 1,625 | +5 | +0.3% | 17,000 |
| 2002/07/24 | 1,630 | 1,650 | 1,620 | 1,620 | +5 | +0.3% | 13,600 |
| 2002/07/23 | 1,650 | 1,660 | 1,615 | 1,615 | -20 | -1.2% | 29,200 |
| 2002/07/22 | 1,660 | 1,660 | 1,635 | 1,635 | -40 | -2.4% | 53,800 |
| 2002/07/19 | 1,675 | 1,675 | 1,660 | 1,675 | +45 | +2.8% | 3,400 |
| 2002/07/18 | 1,685 | 1,700 | 1,630 | 1,630 | -55 | -3.3% | 30,600 |
| 2002/07/17 | 1,675 | 1,685 | 1,650 | 1,685 | +35 | +2.1% | 82,000 |
| 2002/07/16 | 1,670 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 81,200 |
| 2002/07/15 | 1,705 | 1,705 | 1,695 | 1,700 | ±0 | ±0% | 11,600 |
| 2002/07/12 | 1,715 | 1,720 | 1,680 | 1,700 | -20 | -1.2% | 59,200 |
| 2002/07/11 | 1,725 | 1,730 | 1,700 | 1,720 | -40 | -2.3% | 137,800 |
5551～
5600
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
