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 |
|---|---|---|---|---|---|---|---|
| 2005/05/19 | 965 | 965.5 | 964.5 | 964.5 | -1 | -0.1% | 7,400 |
| 2005/05/18 | 973.5 | 975 | 960 | 965.5 | -8 | -0.8% | 38,600 |
| 2005/05/17 | 985 | 986 | 970 | 973.5 | -12.5 | -1.3% | 18,400 |
| 2005/05/16 | 1,007.5 | 1,012.5 | 980.5 | 986 | +33 | +3.5% | 79,000 |
| 2005/05/13 | 962.5 | 963 | 953 | 953 | -9.5 | -1% | 11,000 |
| 2005/05/12 | 953 | 962.5 | 953 | 962.5 | ±0 | ±0% | 14,000 |
| 2005/05/11 | 951.5 | 964.5 | 951.5 | 962.5 | +1.5 | +0.2% | 15,600 |
| 2005/05/10 | 964.5 | 964.5 | 955 | 961 | +11.5 | +1.2% | 34,400 |
| 2005/05/09 | 962 | 964.5 | 949.5 | 949.5 | -14 | -1.5% | 20,800 |
| 2005/05/06 | 962 | 964.5 | 962 | 963.5 | +1.5 | +0.2% | 8,400 |
| 2005/05/02 | 965.5 | 965.5 | 955 | 962 | +11.5 | +1.2% | 11,200 |
| 2005/04/28 | 960 | 964 | 950 | 950.5 | -8.5 | -0.9% | 18,400 |
| 2005/04/27 | 951.5 | 960 | 951.5 | 959 | +7.5 | +0.8% | 12,200 |
| 2005/04/26 | 959.5 | 959.5 | 942.5 | 951.5 | +1 | +0.1% | 22,200 |
| 2005/04/25 | 942.5 | 960 | 942.5 | 950.5 | -9.5 | -1% | 2,600 |
| 2005/04/22 | 965.5 | 965.5 | 960 | 960 | -4.5 | -0.5% | 4,600 |
| 2005/04/21 | 954.5 | 964.5 | 942.5 | 964.5 | +4.5 | +0.5% | 10,400 |
| 2005/04/20 | 962 | 964.5 | 959.5 | 960 | -2.5 | -0.3% | 4,800 |
| 2005/04/19 | 954.5 | 962.5 | 952.5 | 962.5 | +7.5 | +0.8% | 7,400 |
| 2005/04/18 | 957.5 | 960 | 955 | 955 | -9 | -0.9% | 47,000 |
| 2005/04/15 | 964.5 | 964.5 | 950 | 964 | -1 | -0.1% | 6,600 |
| 2005/04/14 | 962.5 | 965 | 962.5 | 965 | +5 | +0.5% | 600 |
| 2005/04/13 | 970.5 | 974 | 960 | 960 | -10.5 | -1.1% | 104,600 |
| 2005/04/12 | 969.5 | 972.5 | 968 | 970.5 | +0.5 | +0.1% | 62,400 |
| 2005/04/11 | 970.5 | 975 | 969 | 970 | ±0 | ±0% | 56,000 |
| 2005/04/08 | 969.5 | 970.5 | 967 | 970 | ±0 | ±0% | 15,800 |
| 2005/04/07 | 962.5 | 970.5 | 962 | 970 | +7.5 | +0.8% | 8,800 |
| 2005/04/06 | 960.5 | 962.5 | 960.5 | 962.5 | +0.5 | +0.1% | 10,000 |
| 2005/04/05 | 962.5 | 962.5 | 957 | 962 | -0.5 | -0.1% | 3,000 |
| 2005/04/04 | 958 | 962.5 | 947.5 | 962.5 | +10 | +1% | 28,800 |
| 2005/04/01 | 982 | 982 | 940 | 952.5 | -30.5 | -3.1% | 3,600 |
| 2005/03/31 | 982 | 985 | 982 | 983 | -2 | -0.2% | 1,000 |
| 2005/03/30 | 982.5 | 985 | 980 | 985 | +2.5 | +0.3% | 17,600 |
| 2005/03/29 | 990 | 996 | 982.5 | 982.5 | +2.5 | +0.3% | 28,800 |
| 2005/03/28 | 962.5 | 992.5 | 962.5 | 980 | +13 | +1.3% | 37,200 |
| 2005/03/25 | 988 | 988 | 956 | 967 | -20.5 | -2.1% | 25,400 |
| 2005/03/24 | 983 | 987.5 | 982 | 987.5 | +4.5 | +0.5% | 39,400 |
| 2005/03/23 | 994 | 994.5 | 981.5 | 983 | -11 | -1.1% | 39,600 |
| 2005/03/22 | 999.5 | 999.5 | 987.5 | 994 | -5.5 | -0.6% | 50,000 |
| 2005/03/18 | 1,000 | 1,000 | 997.5 | 999.5 | ±0 | ±0% | 41,200 |
| 2005/03/17 | 1,002.5 | 1,002.5 | 999 | 999.5 | -0.5 | -0.1% | 59,200 |
| 2005/03/16 | 1,000 | 1,002.5 | 999 | 1,000 | -2.5 | -0.2% | 61,800 |
| 2005/03/15 | 1,000 | 1,002.5 | 1,000 | 1,002.5 | +2.5 | +0.3% | 46,200 |
| 2005/03/14 | 1,000 | 1,005 | 999.5 | 1,000 | +7.5 | +0.8% | 64,000 |
| 2005/03/11 | 1,000 | 1,000 | 992.5 | 992.5 | -6.5 | -0.7% | 17,200 |
| 2005/03/10 | 1,002.5 | 1,005 | 983 | 999 | -3.5 | -0.3% | 11,800 |
| 2005/03/09 | 1,005 | 1,005 | 999.5 | 1,002.5 | +3 | +0.3% | 35,200 |
| 2005/03/08 | 1,000 | 1,002.5 | 999.5 | 999.5 | -0.5 | -0.1% | 19,400 |
| 2005/03/07 | 1,010 | 1,010 | 999.5 | 1,000 | -7.5 | -0.7% | 30,800 |
| 2005/03/04 | 1,012.5 | 1,025 | 999.5 | 1,007.5 | +8 | +0.8% | 62,000 |
4901～
4950
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
