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 |
|---|---|---|---|---|---|---|---|
| 2002/07/10 | 1,705 | 1,760 | 1,700 | 1,760 | +45 | +2.6% | 157,200 |
| 2002/07/09 | 1,650 | 1,715 | 1,645 | 1,715 | +85 | +5.2% | 199,600 |
| 2002/07/08 | 1,625 | 1,645 | 1,615 | 1,630 | +15 | +0.9% | 69,600 |
| 2002/07/05 | 1,600 | 1,625 | 1,595 | 1,615 | +15 | +0.9% | 129,800 |
| 2002/07/04 | 1,580 | 1,605 | 1,580 | 1,600 | +20 | +1.3% | 89,600 |
| 2002/07/03 | 1,630 | 1,640 | 1,545 | 1,580 | -50 | -3.1% | 131,000 |
| 2002/07/02 | 1,610 | 1,635 | 1,610 | 1,630 | +15 | +0.9% | 45,600 |
| 2002/07/01 | 1,640 | 1,640 | 1,615 | 1,615 | -25 | -1.5% | 57,200 |
| 2002/06/28 | 1,645 | 1,650 | 1,635 | 1,640 | ±0 | ±0% | 56,800 |
| 2002/06/27 | 1,675 | 1,675 | 1,640 | 1,640 | -35 | -2.1% | 59,000 |
| 2002/06/26 | 1,745 | 1,745 | 1,665 | 1,675 | -55 | -3.2% | 15,400 |
| 2002/06/25 | 1,730 | 1,735 | 1,725 | 1,730 | ±0 | ±0% | 7,200 |
| 2002/06/24 | 1,755 | 1,755 | 1,725 | 1,730 | +5 | +0.3% | 19,600 |
| 2002/06/21 | 1,825 | 1,830 | 1,700 | 1,725 | -100 | -5.5% | 23,200 |
| 2002/06/20 | 1,790 | 1,825 | 1,790 | 1,825 | ±0 | ±0% | 3,000 |
| 2002/06/19 | 1,850 | 1,860 | 1,800 | 1,825 | -30 | -1.6% | 10,800 |
| 2002/06/18 | 1,855 | 1,865 | 1,850 | 1,855 | ±0 | ±0% | 13,400 |
| 2002/06/17 | 1,880 | 1,880 | 1,850 | 1,855 | -35 | -1.9% | 23,600 |
| 2002/06/14 | 1,875 | 1,890 | 1,850 | 1,890 | +40 | +2.2% | 51,600 |
| 2002/06/13 | 1,845 | 1,850 | 1,800 | 1,850 | -5 | -0.3% | 7,800 |
| 2002/06/12 | 1,855 | 1,855 | 1,855 | 1,855 | ±0 | ±0% | 4,400 |
| 2002/06/11 | 1,850 | 1,860 | 1,850 | 1,855 | +30 | +1.6% | 11,400 |
| 2002/06/10 | 1,800 | 1,850 | 1,800 | 1,825 | +25 | +1.4% | 9,200 |
| 2002/06/07 | 1,830 | 1,845 | 1,800 | 1,800 | -50 | -2.7% | 15,000 |
| 2002/06/06 | 1,800 | 1,860 | 1,800 | 1,850 | +70 | +3.9% | 50,200 |
| 2002/06/05 | 1,730 | 1,780 | 1,730 | 1,780 | +50 | +2.9% | 17,400 |
| 2002/06/04 | 1,765 | 1,765 | 1,725 | 1,730 | -55 | -3.1% | 33,400 |
| 2002/06/03 | 1,775 | 1,785 | 1,765 | 1,785 | +20 | +1.1% | 12,200 |
| 2002/05/31 | 1,765 | 1,775 | 1,765 | 1,765 | ±0 | ±0% | 4,800 |
| 2002/05/30 | 1,775 | 1,775 | 1,765 | 1,765 | -10 | -0.6% | 10,000 |
| 2002/05/29 | 1,785 | 1,785 | 1,775 | 1,775 | -15 | -0.8% | 5,000 |
| 2002/05/28 | 1,780 | 1,800 | 1,780 | 1,790 | +5 | +0.3% | 10,400 |
| 2002/05/27 | 1,775 | 1,790 | 1,775 | 1,785 | -5 | -0.3% | 4,000 |
| 2002/05/24 | 1,775 | 1,795 | 1,750 | 1,790 | +15 | +0.8% | 33,600 |
| 2002/05/23 | 1,775 | 1,790 | 1,770 | 1,775 | +5 | +0.3% | 71,200 |
| 2002/05/22 | 1,775 | 1,800 | 1,770 | 1,770 | +20 | +1.1% | 56,600 |
| 2002/05/21 | 1,775 | 1,775 | 1,725 | 1,750 | -10 | -0.6% | 38,000 |
| 2002/05/20 | 1,825 | 1,825 | 1,760 | 1,760 | -50 | -2.8% | 10,400 |
| 2002/05/17 | 1,780 | 1,810 | 1,775 | 1,810 | +50 | +2.8% | 27,000 |
| 2002/05/16 | 1,725 | 1,780 | 1,725 | 1,760 | +15 | +0.9% | 26,000 |
| 2002/05/15 | 1,725 | 1,750 | 1,725 | 1,745 | +50 | +2.9% | 53,600 |
| 2002/05/14 | 1,695 | 1,730 | 1,695 | 1,695 | ±0 | ±0% | 7,600 |
| 2002/05/13 | 1,680 | 1,715 | 1,660 | 1,695 | +40 | +2.4% | 6,400 |
| 2002/05/10 | 1,695 | 1,715 | 1,655 | 1,655 | -30 | -1.8% | 69,800 |
| 2002/05/09 | 1,700 | 1,700 | 1,660 | 1,685 | +10 | +0.6% | 9,800 |
| 2002/05/08 | 1,670 | 1,680 | 1,650 | 1,675 | -20 | -1.2% | 36,000 |
| 2002/05/07 | 1,700 | 1,710 | 1,695 | 1,695 | ±0 | ±0% | 7,000 |
| 2002/05/02 | 1,740 | 1,740 | 1,690 | 1,695 | ±0 | ±0% | 5,600 |
| 2002/05/01 | 1,740 | 1,740 | 1,695 | 1,695 | -55 | -3.1% | 18,800 |
| 2002/04/30 | 1,705 | 1,750 | 1,700 | 1,750 | +45 | +2.6% | 32,800 |
5601～
5650
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
