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 |
|---|---|---|---|---|---|---|---|
| 2005/12/26 | 1,885 | 1,900 | 1,840 | 1,865 | -15 | -0.8% | 65,800 |
| 2005/12/22 | 1,900 | 1,915 | 1,865 | 1,880 | -10 | -0.5% | 52,600 |
| 2005/12/21 | 1,885 | 1,900 | 1,880 | 1,890 | +35 | +1.9% | 110,000 |
| 2005/12/20 | 1,915 | 1,915 | 1,855 | 1,855 | -45 | -2.4% | 127,200 |
| 2005/12/19 | 1,950 | 1,970 | 1,885 | 1,900 | +80 | +4.4% | 441,800 |
| 2005/12/16 | 1,830 | 1,830 | 1,800 | 1,820 | +15 | +0.8% | 47,000 |
| 2005/12/15 | 1,815 | 1,825 | 1,790 | 1,805 | -10 | -0.6% | 37,600 |
| 2005/12/14 | 1,835 | 1,840 | 1,810 | 1,815 | -10 | -0.5% | 40,200 |
| 2005/12/13 | 1,785 | 1,845 | 1,770 | 1,825 | +45 | +2.5% | 106,800 |
| 2005/12/12 | 1,770 | 1,785 | 1,765 | 1,780 | -5 | -0.3% | 18,600 |
| 2005/12/09 | 1,750 | 1,790 | 1,750 | 1,785 | -5 | -0.3% | 42,000 |
| 2005/12/08 | 1,790 | 1,805 | 1,780 | 1,790 | -10 | -0.6% | 37,600 |
| 2005/12/07 | 1,830 | 1,835 | 1,785 | 1,800 | -35 | -1.9% | 68,200 |
| 2005/12/06 | 1,850 | 1,865 | 1,835 | 1,835 | -35 | -1.9% | 40,400 |
| 2005/12/05 | 1,865 | 1,880 | 1,855 | 1,870 | +10 | +0.5% | 39,000 |
| 2005/12/02 | 1,895 | 1,895 | 1,850 | 1,860 | -25 | -1.3% | 62,400 |
| 2005/12/01 | 1,825 | 1,890 | 1,825 | 1,885 | +85 | +4.7% | 77,000 |
| 2005/11/30 | 1,800 | 1,815 | 1,800 | 1,800 | +15 | +0.8% | 47,800 |
| 2005/11/29 | 1,765 | 1,810 | 1,760 | 1,785 | +5 | +0.3% | 27,600 |
| 2005/11/28 | 1,790 | 1,795 | 1,755 | 1,780 | +15 | +0.8% | 34,600 |
| 2005/11/25 | 1,780 | 1,790 | 1,765 | 1,765 | -10 | -0.6% | 25,400 |
| 2005/11/24 | 1,805 | 1,805 | 1,775 | 1,775 | ±0 | ±0% | 32,000 |
| 2005/11/22 | 1,790 | 1,815 | 1,760 | 1,775 | +5 | +0.3% | 40,800 |
| 2005/11/21 | 1,865 | 1,865 | 1,770 | 1,770 | +10 | +0.6% | 74,200 |
| 2005/11/18 | 1,730 | 1,760 | 1,725 | 1,760 | +35 | +2% | 50,600 |
| 2005/11/17 | 1,745 | 1,750 | 1,705 | 1,725 | -15 | -0.9% | 86,600 |
| 2005/11/16 | 1,785 | 1,785 | 1,740 | 1,740 | -55 | -3.1% | 51,400 |
| 2005/11/15 | 1,875 | 1,875 | 1,760 | 1,795 | -35 | -1.9% | 161,400 |
| 2005/11/14 | 1,805 | 1,885 | 1,780 | 1,830 | +105 | +6.1% | 175,200 |
| 2005/11/11 | 1,705 | 1,725 | 1,650 | 1,725 | -10 | -0.6% | 128,800 |
| 2005/11/10 | 1,780 | 1,805 | 1,700 | 1,735 | -45 | -2.5% | 74,800 |
| 2005/11/09 | 1,800 | 1,835 | 1,780 | 1,780 | +5 | +0.3% | 43,000 |
| 2005/11/08 | 1,890 | 1,890 | 1,775 | 1,775 | -140 | -7.3% | 75,200 |
| 2005/11/07 | 1,905 | 1,925 | 1,845 | 1,915 | +35 | +1.9% | 45,200 |
| 2005/11/04 | 1,905 | 1,925 | 1,875 | 1,880 | -50 | -2.6% | 37,600 |
| 2005/11/02 | 1,955 | 1,955 | 1,915 | 1,930 | ±0 | ±0% | 37,000 |
| 2005/11/01 | 1,915 | 1,975 | 1,900 | 1,930 | +20 | +1% | 26,200 |
| 2005/10/31 | 1,930 | 1,980 | 1,905 | 1,910 | -70 | -3.5% | 59,400 |
| 2005/10/28 | 1,940 | 1,980 | 1,880 | 1,980 | +35 | +1.8% | 48,000 |
| 2005/10/27 | 1,980 | 1,980 | 1,940 | 1,945 | -25 | -1.3% | 38,800 |
| 2005/10/26 | 1,960 | 1,985 | 1,950 | 1,970 | +40 | +2.1% | 51,600 |
| 2005/10/25 | 1,975 | 1,990 | 1,925 | 1,930 | ±0 | ±0% | 52,000 |
| 2005/10/24 | 1,985 | 1,990 | 1,910 | 1,930 | -60 | -3% | 39,000 |
| 2005/10/21 | 1,950 | 2,000 | 1,900 | 1,990 | +80 | +4.2% | 69,600 |
| 2005/10/20 | 1,895 | 1,910 | 1,805 | 1,910 | +30 | +1.6% | 45,000 |
| 2005/10/19 | 1,950 | 1,950 | 1,800 | 1,880 | -95 | -4.8% | 118,000 |
| 2005/10/18 | 2,000 | 2,025 | 1,930 | 1,975 | -20 | -1% | 144,000 |
| 2005/10/17 | 1,890 | 2,000 | 1,890 | 1,995 | +105 | +5.6% | 216,600 |
| 2005/10/14 | 1,865 | 1,900 | 1,855 | 1,890 | +35 | +1.9% | 90,000 |
| 2005/10/13 | 1,820 | 1,865 | 1,800 | 1,855 | +45 | +2.5% | 86,800 |
4751～
4800
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
