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 |
---|---|---|---|---|---|---|---|
2011/10/05 | 2,675 | 2,675 | 2,630 | 2,635 | -55 | -2% | 18,400 |
2011/10/04 | 2,650 | 2,700 | 2,630 | 2,690 | +70 | +2.7% | 70,200 |
2011/10/03 | 2,740 | 2,755 | 2,600 | 2,620 | -140 | -5.1% | 95,000 |
2011/09/30 | 2,745 | 2,760 | 2,685 | 2,760 | +105 | +4% | 95,400 |
2011/09/29 | 2,555 | 2,680 | 2,550 | 2,655 | +80 | +3.1% | 87,800 |
2011/09/28 | 2,535 | 2,575 | 2,497.5 | 2,575 | +80 | +3.2% | 75,400 |
2011/09/27 | 2,435 | 2,530 | 2,435 | 2,495 | +100 | +4.2% | 47,800 |
2011/09/26 | 2,435 | 2,442.5 | 2,385 | 2,395 | -32.5 | -1.3% | 47,600 |
2011/09/22 | 2,437.5 | 2,447.5 | 2,412.5 | 2,427.5 | -7.5 | -0.3% | 33,000 |
2011/09/21 | 2,450 | 2,465 | 2,432.5 | 2,435 | -15 | -0.6% | 22,000 |
2011/09/20 | 2,465 | 2,465 | 2,445 | 2,450 | -25 | -1% | 23,000 |
2011/09/16 | 2,455 | 2,490 | 2,452.5 | 2,475 | +20 | +0.8% | 41,000 |
2011/09/15 | 2,490 | 2,492.5 | 2,430 | 2,455 | ±0 | ±0% | 32,000 |
2011/09/14 | 2,475 | 2,485 | 2,455 | 2,455 | ±0 | ±0% | 28,200 |
2011/09/13 | 2,452.5 | 2,475 | 2,432.5 | 2,455 | +30 | +1.2% | 37,000 |
2011/09/12 | 2,440 | 2,440 | 2,415 | 2,425 | -15 | -0.6% | 14,200 |
2011/09/09 | 2,460 | 2,460 | 2,440 | 2,440 | -32.5 | -1.3% | 23,600 |
2011/09/08 | 2,455 | 2,480 | 2,450 | 2,472.5 | +25 | +1% | 32,800 |
2011/09/07 | 2,455 | 2,455 | 2,410 | 2,447.5 | -25 | -1% | 36,000 |
2011/09/06 | 2,445 | 2,475 | 2,435 | 2,472.5 | +27.5 | +1.1% | 47,200 |
2011/09/05 | 2,457.5 | 2,457.5 | 2,445 | 2,445 | -12.5 | -0.5% | 9,600 |
2011/09/02 | 2,445 | 2,457.5 | 2,420 | 2,457.5 | +12.5 | +0.5% | 24,600 |
2011/09/01 | 2,482.5 | 2,487.5 | 2,432.5 | 2,445 | -35 | -1.4% | 65,000 |
2011/08/31 | 2,485 | 2,485 | 2,427.5 | 2,480 | -2.5 | -0.1% | 40,000 |
2011/08/30 | 2,467.5 | 2,497.5 | 2,462.5 | 2,482.5 | +17.5 | +0.7% | 37,000 |
2011/08/29 | 2,442.5 | 2,470 | 2,442.5 | 2,465 | +10 | +0.4% | 66,000 |
2011/08/26 | 2,422.5 | 2,462.5 | 2,420 | 2,455 | +32.5 | +1.3% | 20,800 |
2011/08/25 | 2,480 | 2,480 | 2,420 | 2,422.5 | -55 | -2.2% | 36,600 |
2011/08/24 | 2,510 | 2,510 | 2,457.5 | 2,477.5 | -37.5 | -1.5% | 31,800 |
2011/08/23 | 2,520 | 2,535 | 2,470 | 2,515 | +65 | +2.7% | 36,200 |
2011/08/22 | 2,480 | 2,520 | 2,450 | 2,450 | -80 | -3.2% | 32,400 |
2011/08/19 | 2,520 | 2,530 | 2,495 | 2,530 | -15 | -0.6% | 58,200 |
2011/08/18 | 2,550 | 2,560 | 2,530 | 2,545 | -35 | -1.4% | 47,400 |
2011/08/17 | 2,540 | 2,595 | 2,510 | 2,580 | +5 | +0.2% | 89,600 |
2011/08/16 | 2,492.5 | 2,590 | 2,457.5 | 2,575 | +107.5 | +4.4% | 67,000 |
2011/08/15 | 2,427.5 | 2,472.5 | 2,415 | 2,467.5 | +70 | +2.9% | 55,200 |
2011/08/12 | 2,400 | 2,400 | 2,365 | 2,397.5 | +12.5 | +0.5% | 45,600 |
2011/08/11 | 2,355 | 2,402.5 | 2,340 | 2,385 | +30 | +1.3% | 54,000 |
2011/08/10 | 2,340 | 2,402.5 | 2,335 | 2,355 | +47.5 | +2.1% | 40,000 |
2011/08/09 | 2,292.5 | 2,325 | 2,252.5 | 2,307.5 | -40 | -1.7% | 53,800 |
2011/08/08 | 2,395 | 2,422.5 | 2,330 | 2,347.5 | -77.5 | -3.2% | 90,000 |
2011/08/05 | 2,432.5 | 2,440 | 2,412.5 | 2,425 | -42.5 | -1.7% | 25,800 |
2011/08/04 | 2,482.5 | 2,482.5 | 2,460 | 2,467.5 | -15 | -0.6% | 19,000 |
2011/08/03 | 2,460 | 2,497.5 | 2,460 | 2,482.5 | -15 | -0.6% | 20,000 |
2011/08/02 | 2,520 | 2,525 | 2,480 | 2,497.5 | -22.5 | -0.9% | 28,400 |
2011/08/01 | 2,510 | 2,535 | 2,505 | 2,520 | +20 | +0.8% | 26,600 |
2011/07/29 | 2,485 | 2,520 | 2,485 | 2,500 | +17.5 | +0.7% | 19,800 |
2011/07/28 | 2,482.5 | 2,510 | 2,465 | 2,482.5 | -32.5 | -1.3% | 54,800 |
2011/07/27 | 2,520 | 2,525 | 2,505 | 2,515 | ±0 | ±0% | 38,400 |
2011/07/26 | 2,510 | 2,530 | 2,495 | 2,515 | +5 | +0.2% | 28,200 |
3201~
3250
件表示中 / 6826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 | 268,500円 | +6.3% | +7.3% | 2.12% | 17.91倍 | 1.48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 |
太陽HD | 397,000円 | +10.8% | +15.5% | 2.02% | 16.11倍 | 2.21倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
アイカ工 | 336,600円 | +5.7% | +8.3% | 3.45% | 13.29倍 | 1.25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 |
大阪ソーダ | 158,900円 | +8.9% | +39.9% | 1.20% | 17.53倍 | 1.84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 |
日化薬 | 119,500円 | +9.4% | +55.2% | 3.77% | 16.29倍 | 0.73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