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 |
---|---|---|---|---|---|---|---|
2013/01/18 | 2,965 | 2,995 | 2,945 | 2,995 | +45 | +1.5% | 43,400 |
2013/01/17 | 2,900 | 2,950 | 2,890 | 2,950 | +50 | +1.7% | 44,800 |
2013/01/16 | 2,890 | 2,925 | 2,890 | 2,900 | +10 | +0.3% | 73,200 |
2013/01/15 | 2,895 | 2,900 | 2,885 | 2,890 | +10 | +0.3% | 60,800 |
2013/01/11 | 2,875 | 2,880 | 2,855 | 2,880 | +35 | +1.2% | 26,400 |
2013/01/10 | 2,880 | 2,885 | 2,835 | 2,845 | -35 | -1.2% | 66,800 |
2013/01/09 | 2,875 | 2,885 | 2,870 | 2,880 | +15 | +0.5% | 16,600 |
2013/01/08 | 2,860 | 2,890 | 2,855 | 2,865 | +10 | +0.4% | 31,200 |
2013/01/07 | 2,925 | 2,930 | 2,850 | 2,855 | -70 | -2.4% | 96,800 |
2013/01/04 | 2,900 | 2,940 | 2,900 | 2,925 | +45 | +1.6% | 46,200 |
2012/12/28 | 2,900 | 2,905 | 2,860 | 2,880 | -15 | -0.5% | 30,600 |
2012/12/27 | 2,895 | 2,915 | 2,880 | 2,895 | +10 | +0.3% | 40,200 |
2012/12/26 | 2,900 | 2,905 | 2,880 | 2,885 | +5 | +0.2% | 23,600 |
2012/12/25 | 2,905 | 2,905 | 2,870 | 2,880 | -25 | -0.9% | 19,000 |
2012/12/21 | 2,905 | 2,925 | 2,880 | 2,905 | -20 | -0.7% | 32,800 |
2012/12/20 | 2,885 | 2,925 | 2,875 | 2,925 | +40 | +1.4% | 56,800 |
2012/12/19 | 2,895 | 2,915 | 2,855 | 2,885 | -25 | -0.9% | 47,400 |
2012/12/18 | 2,885 | 2,910 | 2,885 | 2,910 | +15 | +0.5% | 34,000 |
2012/12/17 | 2,900 | 2,900 | 2,880 | 2,895 | +40 | +1.4% | 33,200 |
2012/12/14 | 2,830 | 2,870 | 2,830 | 2,855 | +15 | +0.5% | 110,400 |
2012/12/13 | 2,850 | 2,860 | 2,825 | 2,840 | -10 | -0.4% | 79,000 |
2012/12/12 | 2,850 | 2,860 | 2,840 | 2,850 | +5 | +0.2% | 19,600 |
2012/12/11 | 2,855 | 2,860 | 2,835 | 2,845 | -15 | -0.5% | 24,400 |
2012/12/10 | 2,865 | 2,870 | 2,850 | 2,860 | +20 | +0.7% | 26,400 |
2012/12/07 | 2,890 | 2,890 | 2,830 | 2,840 | -50 | -1.7% | 29,200 |
2012/12/06 | 2,885 | 2,915 | 2,870 | 2,890 | +5 | +0.2% | 36,000 |
2012/12/05 | 2,830 | 2,895 | 2,825 | 2,885 | +45 | +1.6% | 38,400 |
2012/12/04 | 2,810 | 2,850 | 2,810 | 2,840 | +5 | +0.2% | 22,200 |
2012/12/03 | 2,840 | 2,850 | 2,830 | 2,835 | -25 | -0.9% | 12,800 |
2012/11/30 | 2,860 | 2,860 | 2,835 | 2,860 | -15 | -0.5% | 52,200 |
2012/11/29 | 2,895 | 2,900 | 2,845 | 2,875 | -15 | -0.5% | 57,000 |
2012/11/28 | 2,850 | 2,890 | 2,850 | 2,890 | +50 | +1.8% | 35,800 |
2012/11/27 | 2,840 | 2,875 | 2,800 | 2,840 | +25 | +0.9% | 65,400 |
2012/11/26 | 2,795 | 2,830 | 2,795 | 2,815 | +20 | +0.7% | 55,400 |
2012/11/22 | 2,840 | 2,840 | 2,760 | 2,795 | +5 | +0.2% | 41,200 |
2012/11/21 | 2,820 | 2,835 | 2,785 | 2,790 | -60 | -2.1% | 53,800 |
2012/11/20 | 2,905 | 2,905 | 2,845 | 2,850 | -5 | -0.2% | 40,600 |
2012/11/19 | 2,825 | 2,870 | 2,825 | 2,855 | +30 | +1.1% | 50,400 |
2012/11/16 | 2,850 | 2,860 | 2,805 | 2,825 | -45 | -1.6% | 63,400 |
2012/11/15 | 2,815 | 2,870 | 2,800 | 2,870 | +95 | +3.4% | 87,400 |
2012/11/14 | 2,760 | 2,800 | 2,760 | 2,775 | -25 | -0.9% | 35,600 |
2012/11/13 | 2,820 | 2,825 | 2,760 | 2,800 | -25 | -0.9% | 63,600 |
2012/11/12 | 2,895 | 2,895 | 2,815 | 2,825 | -120 | -4.1% | 47,400 |
2012/11/09 | 2,895 | 2,950 | 2,875 | 2,945 | +55 | +1.9% | 60,400 |
2012/11/08 | 2,920 | 2,920 | 2,885 | 2,890 | -40 | -1.4% | 49,800 |
2012/11/07 | 3,000 | 3,000 | 2,900 | 2,930 | -75 | -2.5% | 143,000 |
2012/11/06 | 3,045 | 3,045 | 2,980 | 3,005 | -40 | -1.3% | 38,000 |
2012/11/05 | 3,060 | 3,070 | 3,045 | 3,045 | -40 | -1.3% | 27,200 |
2012/11/02 | 3,055 | 3,115 | 3,050 | 3,085 | +60 | +2% | 87,000 |
2012/11/01 | 3,030 | 3,030 | 2,990 | 3,025 | +25 | +0.8% | 73,400 |
2901~
2950
件表示中 / 6842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 | 264,800円 | +6.3% | +7.3% | 2.15% | 17.66倍 | 1.45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 | 345,000円 | +3.6% | +16.4% | 3.48% | 8.86倍 | 0.48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 | 327,800円 | +5.7% | +8.3% | 3.54% | 12.84倍 | 1.20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 |
日化薬 | 127,000円 | +9.2% | +60.0% | 3.54% | 13.58倍 | 0.79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 |
大阪ソーダ | 148,100円 | +8.9% | +39.9% | 1.28% | 16.34倍 | 1.67倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
市場注目の銘柄
チャート関連のコラム