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 |
|---|---|---|---|---|---|---|---|
| 2005/07/29 | 1,292.5 | 1,295 | 1,290 | 1,290 | -2.5 | -0.2% | 335,800 |
| 2005/07/28 | 1,295 | 1,295 | 1,282.5 | 1,292.5 | +12.5 | +1% | 35,400 |
| 2005/07/27 | 1,260 | 1,280 | 1,255 | 1,280 | +25 | +2% | 55,600 |
| 2005/07/26 | 1,247.5 | 1,255 | 1,247.5 | 1,255 | +5 | +0.4% | 49,400 |
| 2005/07/25 | 1,252.5 | 1,255 | 1,245 | 1,250 | ±0 | ±0% | 98,800 |
| 2005/07/22 | 1,230 | 1,255 | 1,212.5 | 1,250 | +22.5 | +1.8% | 56,400 |
| 2005/07/21 | 1,227.5 | 1,242.5 | 1,225 | 1,227.5 | +20 | +1.7% | 96,200 |
| 2005/07/20 | 1,195 | 1,210 | 1,190 | 1,207.5 | +22.5 | +1.9% | 61,000 |
| 2005/07/19 | 1,142.5 | 1,185 | 1,142.5 | 1,185 | +45 | +3.9% | 37,000 |
| 2005/07/15 | 1,142.5 | 1,160 | 1,140 | 1,140 | ±0 | ±0% | 56,200 |
| 2005/07/14 | 1,175 | 1,175 | 1,140 | 1,140 | -42.5 | -3.6% | 63,200 |
| 2005/07/13 | 1,210 | 1,217.5 | 1,152.5 | 1,182.5 | -30 | -2.5% | 138,000 |
| 2005/07/12 | 1,235 | 1,235 | 1,207.5 | 1,212.5 | -20 | -1.6% | 62,800 |
| 2005/07/11 | 1,250 | 1,250 | 1,230 | 1,232.5 | -12.5 | -1% | 105,400 |
| 2005/07/08 | 1,245 | 1,250 | 1,240 | 1,245 | -5 | -0.4% | 19,400 |
| 2005/07/07 | 1,252.5 | 1,255 | 1,242.5 | 1,250 | -2.5 | -0.2% | 15,400 |
| 2005/07/06 | 1,270 | 1,272.5 | 1,250 | 1,252.5 | +2.5 | +0.2% | 28,600 |
| 2005/07/05 | 1,240 | 1,257.5 | 1,240 | 1,250 | -10 | -0.8% | 57,000 |
| 2005/07/04 | 1,220 | 1,270 | 1,220 | 1,260 | +50 | +4.1% | 78,600 |
| 2005/07/01 | 1,215 | 1,240 | 1,210 | 1,210 | +2.5 | +0.2% | 147,200 |
| 2005/06/30 | 1,252.5 | 1,255 | 1,205 | 1,207.5 | -47.5 | -3.8% | 143,600 |
| 2005/06/29 | 1,265 | 1,272.5 | 1,252.5 | 1,255 | +5 | +0.4% | 116,000 |
| 2005/06/28 | 1,297.5 | 1,305 | 1,250 | 1,250 | -57.5 | -4.4% | 113,800 |
| 2005/06/27 | 1,342.5 | 1,342.5 | 1,302.5 | 1,307.5 | -22.5 | -1.7% | 56,600 |
| 2005/06/24 | 1,292.5 | 1,365 | 1,285 | 1,330 | +17.5 | +1.3% | 362,400 |
| 2005/06/23 | 1,230 | 1,312.5 | 1,225 | 1,312.5 | +87.5 | +7.1% | 455,400 |
| 2005/06/22 | 1,212.5 | 1,235 | 1,212.5 | 1,225 | +5 | +0.4% | 94,400 |
| 2005/06/21 | 1,185 | 1,220 | 1,185 | 1,220 | +7.5 | +0.6% | 69,400 |
| 2005/06/20 | 1,200 | 1,212.5 | 1,175 | 1,212.5 | -20 | -1.6% | 60,000 |
| 2005/06/17 | 1,200 | 1,235 | 1,197.5 | 1,232.5 | +32.5 | +2.7% | 60,400 |
| 2005/06/16 | 1,167.5 | 1,275 | 1,167.5 | 1,200 | +52.5 | +4.6% | 133,200 |
| 2005/06/15 | 1,127.5 | 1,150 | 1,125 | 1,147.5 | +17.5 | +1.5% | 37,400 |
| 2005/06/14 | 1,135 | 1,135 | 1,110 | 1,130 | +10 | +0.9% | 42,800 |
| 2005/06/13 | 1,092.5 | 1,120 | 1,090 | 1,120 | +30 | +2.8% | 64,200 |
| 2005/06/10 | 1,100 | 1,102.5 | 1,090 | 1,090 | ±0 | ±0% | 80,600 |
| 2005/06/09 | 1,090 | 1,092.5 | 1,080 | 1,090 | ±0 | ±0% | 31,800 |
| 2005/06/08 | 1,072.5 | 1,090 | 1,065 | 1,090 | +20 | +1.9% | 97,400 |
| 2005/06/07 | 1,062.5 | 1,070 | 1,050 | 1,070 | +12.5 | +1.2% | 120,600 |
| 2005/06/06 | 1,057.5 | 1,072.5 | 1,055 | 1,057.5 | +7.5 | +0.7% | 29,800 |
| 2005/06/03 | 1,050 | 1,060 | 1,040 | 1,050 | ±0 | ±0% | 8,400 |
| 2005/06/02 | 1,065 | 1,065 | 1,047.5 | 1,050 | -2.5 | -0.2% | 26,000 |
| 2005/06/01 | 1,070 | 1,075 | 1,052.5 | 1,052.5 | +2.5 | +0.2% | 38,600 |
| 2005/05/31 | 1,050 | 1,065 | 1,050 | 1,050 | +10 | +1% | 68,600 |
| 2005/05/30 | 1,025 | 1,055 | 1,025 | 1,040 | +40 | +4% | 58,400 |
| 2005/05/27 | 985 | 1,012.5 | 985 | 1,000 | +15 | +1.5% | 102,000 |
| 2005/05/26 | 967.5 | 985 | 967.5 | 985 | +17.5 | +1.8% | 16,800 |
| 2005/05/25 | 1,005 | 1,005 | 967.5 | 967.5 | -37.5 | -3.7% | 6,200 |
| 2005/05/24 | 974.5 | 1,005 | 974.5 | 1,005 | +30 | +3.1% | 29,400 |
| 2005/05/23 | 965.5 | 990 | 965.5 | 975 | -2.5 | -0.3% | 22,600 |
| 2005/05/20 | 985 | 985.5 | 975 | 977.5 | +13 | +1.3% | 20,000 |
4851～
4900
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
