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 |
|---|---|---|---|---|---|---|---|
| 2002/04/25 | 1,780 | 1,780 | 1,750 | 1,755 | +5 | +0.3% | 16,400 |
| 2002/04/24 | 1,800 | 1,800 | 1,750 | 1,750 | +20 | +1.2% | 35,600 |
| 2002/04/23 | 1,720 | 1,760 | 1,710 | 1,730 | +10 | +0.6% | 65,800 |
| 2002/04/22 | 1,735 | 1,735 | 1,680 | 1,720 | -15 | -0.9% | 47,200 |
| 2002/04/19 | 1,760 | 1,760 | 1,710 | 1,735 | ±0 | ±0% | 97,200 |
| 2002/04/18 | 1,730 | 1,735 | 1,720 | 1,735 | -5 | -0.3% | 33,400 |
| 2002/04/17 | 1,730 | 1,740 | 1,710 | 1,740 | +50 | +3% | 43,200 |
| 2002/04/16 | 1,700 | 1,700 | 1,650 | 1,690 | -60 | -3.4% | 142,200 |
| 2002/04/15 | 1,730 | 1,770 | 1,720 | 1,750 | +35 | +2% | 29,000 |
| 2002/04/12 | 1,720 | 1,775 | 1,710 | 1,715 | -35 | -2% | 41,600 |
| 2002/04/11 | 1,800 | 1,800 | 1,740 | 1,750 | -75 | -4.1% | 38,400 |
| 2002/04/10 | 1,825 | 1,825 | 1,800 | 1,825 | +40 | +2.2% | 24,800 |
| 2002/04/09 | 1,800 | 1,800 | 1,780 | 1,785 | -15 | -0.8% | 15,800 |
| 2002/04/08 | 1,835 | 1,835 | 1,800 | 1,800 | -10 | -0.6% | 30,800 |
| 2002/04/05 | 1,795 | 1,810 | 1,775 | 1,810 | +35 | +2% | 7,800 |
| 2002/04/04 | 1,715 | 1,780 | 1,715 | 1,775 | +35 | +2% | 8,800 |
| 2002/04/03 | 1,745 | 1,760 | 1,740 | 1,740 | -10 | -0.6% | 7,000 |
| 2002/04/02 | 1,780 | 1,780 | 1,750 | 1,750 | +20 | +1.2% | 23,800 |
| 2002/04/01 | 1,775 | 1,775 | 1,725 | 1,730 | +5 | +0.3% | 10,200 |
| 2002/03/29 | 1,720 | 1,740 | 1,720 | 1,725 | +50 | +3% | 31,200 |
| 2002/03/28 | 1,735 | 1,735 | 1,675 | 1,675 | -50 | -2.9% | 25,800 |
| 2002/03/27 | 1,740 | 1,740 | 1,700 | 1,725 | +10 | +0.6% | 9,400 |
| 2002/03/26 | 1,715 | 1,725 | 1,700 | 1,715 | -10 | -0.6% | 16,800 |
| 2002/03/25 | 1,700 | 1,750 | 1,700 | 1,725 | -25 | -1.4% | 45,400 |
| 2002/03/22 | 1,765 | 1,765 | 1,715 | 1,750 | -10 | -0.6% | 105,600 |
| 2002/03/20 | 1,795 | 1,830 | 1,725 | 1,760 | -20 | -1.1% | 38,600 |
| 2002/03/19 | 1,765 | 1,800 | 1,765 | 1,780 | +15 | +0.8% | 48,800 |
| 2002/03/18 | 1,815 | 1,815 | 1,765 | 1,765 | -10 | -0.6% | 58,400 |
| 2002/03/15 | 1,850 | 1,850 | 1,765 | 1,775 | -25 | -1.4% | 53,200 |
| 2002/03/14 | 1,845 | 1,845 | 1,740 | 1,800 | -55 | -3% | 131,400 |
| 2002/03/13 | 1,875 | 1,885 | 1,845 | 1,855 | -20 | -1.1% | 89,800 |
| 2002/03/12 | 1,855 | 1,935 | 1,855 | 1,875 | +25 | +1.4% | 61,400 |
| 2002/03/11 | 1,900 | 1,900 | 1,850 | 1,850 | -50 | -2.6% | 16,000 |
| 2002/03/08 | 1,800 | 1,900 | 1,800 | 1,900 | +120 | +6.7% | 21,000 |
| 2002/03/07 | 1,765 | 1,800 | 1,750 | 1,780 | +20 | +1.1% | 18,800 |
| 2002/03/06 | 1,755 | 1,805 | 1,750 | 1,760 | -40 | -2.2% | 34,200 |
| 2002/03/05 | 1,805 | 1,810 | 1,795 | 1,800 | +20 | +1.1% | 58,200 |
| 2002/03/04 | 1,855 | 1,865 | 1,780 | 1,780 | -50 | -2.7% | 23,000 |
| 2002/03/01 | 1,855 | 1,870 | 1,830 | 1,830 | -20 | -1.1% | 31,800 |
| 2002/02/28 | 1,885 | 1,885 | 1,850 | 1,850 | -35 | -1.9% | 2,600 |
| 2002/02/27 | 1,845 | 1,900 | 1,845 | 1,885 | +10 | +0.5% | 4,400 |
| 2002/02/26 | 1,850 | 1,875 | 1,845 | 1,875 | +25 | +1.4% | 8,200 |
| 2002/02/25 | 1,755 | 1,900 | 1,745 | 1,850 | +125 | +7.2% | 65,000 |
| 2002/02/22 | 1,765 | 1,790 | 1,715 | 1,725 | -20 | -1.1% | 78,000 |
| 2002/02/21 | 1,770 | 1,770 | 1,740 | 1,745 | -10 | -0.6% | 20,800 |
| 2002/02/20 | 1,725 | 1,775 | 1,725 | 1,755 | +55 | +3.2% | 47,200 |
| 2002/02/19 | 1,700 | 1,720 | 1,695 | 1,700 | ±0 | ±0% | 10,600 |
| 2002/02/18 | 1,725 | 1,745 | 1,700 | 1,700 | -25 | -1.4% | 3,800 |
| 2002/02/15 | 1,690 | 1,725 | 1,640 | 1,725 | +60 | +3.6% | 33,800 |
| 2002/02/14 | 1,700 | 1,700 | 1,640 | 1,665 | -30 | -1.8% | 19,600 |
5651～
5700
件表示中 / 6958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 | 283,700円 | +4.1% | +6.2% | 2.17% | 17.41倍 | 1.49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 | 370,800円 | +1.6% | +15.6% | 4.31% | 7.07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% | 12.37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 | 222,500円 | +0.7% | +67.6% | 4.94% | 7.86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 | 128,700円 | +5.4% | -11.5% | 4.66% | 11.75倍 | 0.77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
