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 |
---|---|---|---|---|---|---|---|
2011/07/25 | 2,495 | 2,515 | 2,495 | 2,510 | -20 | -0.8% | 10,800 |
2011/07/22 | 2,520 | 2,540 | 2,520 | 2,530 | +15 | +0.6% | 15,600 |
2011/07/21 | 2,500 | 2,525 | 2,500 | 2,515 | +17.5 | +0.7% | 31,800 |
2011/07/20 | 2,480 | 2,515 | 2,475 | 2,497.5 | +35 | +1.4% | 35,800 |
2011/07/19 | 2,482.5 | 2,482.5 | 2,455 | 2,462.5 | -20 | -0.8% | 29,000 |
2011/07/15 | 2,475 | 2,487.5 | 2,472.5 | 2,482.5 | -7.5 | -0.3% | 32,600 |
2011/07/14 | 2,515 | 2,520 | 2,480 | 2,490 | -10 | -0.4% | 41,800 |
2011/07/13 | 2,500 | 2,525 | 2,500 | 2,500 | -20 | -0.8% | 37,000 |
2011/07/12 | 2,495 | 2,525 | 2,495 | 2,520 | -5 | -0.2% | 14,200 |
2011/07/11 | 2,555 | 2,555 | 2,510 | 2,525 | -45 | -1.8% | 40,400 |
2011/07/08 | 2,585 | 2,595 | 2,555 | 2,570 | -15 | -0.6% | 36,800 |
2011/07/07 | 2,545 | 2,585 | 2,540 | 2,585 | +40 | +1.6% | 55,000 |
2011/07/06 | 2,500 | 2,545 | 2,497.5 | 2,545 | +45 | +1.8% | 29,400 |
2011/07/05 | 2,495 | 2,515 | 2,495 | 2,500 | -10 | -0.4% | 18,200 |
2011/07/04 | 2,505 | 2,540 | 2,505 | 2,510 | +5 | +0.2% | 17,200 |
2011/07/01 | 2,490 | 2,510 | 2,490 | 2,505 | +15 | +0.6% | 64,400 |
2011/06/30 | 2,477.5 | 2,490 | 2,470 | 2,490 | +15 | +0.6% | 37,000 |
2011/06/29 | 2,472.5 | 2,475 | 2,447.5 | 2,475 | +2.5 | +0.1% | 33,600 |
2011/06/28 | 2,425 | 2,472.5 | 2,422.5 | 2,472.5 | +50 | +2.1% | 40,600 |
2011/06/27 | 2,415 | 2,442.5 | 2,412.5 | 2,422.5 | +5 | +0.2% | 49,000 |
2011/06/24 | 2,422.5 | 2,425 | 2,400 | 2,417.5 | -5 | -0.2% | 34,200 |
2011/06/23 | 2,415 | 2,432.5 | 2,402.5 | 2,422.5 | -5 | -0.2% | 26,400 |
2011/06/22 | 2,397.5 | 2,437.5 | 2,397.5 | 2,427.5 | +50 | +2.1% | 92,400 |
2011/06/21 | 2,370 | 2,380 | 2,370 | 2,377.5 | +7.5 | +0.3% | 26,200 |
2011/06/20 | 2,392.5 | 2,425 | 2,370 | 2,370 | +10 | +0.4% | 36,800 |
2011/06/17 | 2,390 | 2,390 | 2,360 | 2,360 | -15 | -0.6% | 28,200 |
2011/06/16 | 2,360 | 2,402.5 | 2,360 | 2,375 | -7.5 | -0.3% | 30,000 |
2011/06/15 | 2,387.5 | 2,425 | 2,367.5 | 2,382.5 | -60 | -2.5% | 66,200 |
2011/06/14 | 2,490 | 2,492.5 | 2,440 | 2,442.5 | -52.5 | -2.1% | 61,600 |
2011/06/13 | 2,457.5 | 2,497.5 | 2,457.5 | 2,495 | +37.5 | +1.5% | 37,600 |
2011/06/10 | 2,417.5 | 2,462.5 | 2,417.5 | 2,457.5 | +45 | +1.9% | 60,400 |
2011/06/09 | 2,365 | 2,412.5 | 2,365 | 2,412.5 | +82.5 | +3.5% | 65,000 |
2011/06/08 | 2,350 | 2,352.5 | 2,330 | 2,330 | -20 | -0.9% | 39,400 |
2011/06/07 | 2,330 | 2,355 | 2,330 | 2,350 | -7.5 | -0.3% | 28,400 |
2011/06/06 | 2,362.5 | 2,382.5 | 2,335 | 2,357.5 | +30 | +1.3% | 63,400 |
2011/06/03 | 2,357.5 | 2,357.5 | 2,327.5 | 2,327.5 | -30 | -1.3% | 42,200 |
2011/06/02 | 2,350 | 2,360 | 2,347.5 | 2,357.5 | -15 | -0.6% | 14,200 |
2011/06/01 | 2,370 | 2,372.5 | 2,342.5 | 2,372.5 | +2.5 | +0.1% | 27,400 |
2011/05/31 | 2,340 | 2,382.5 | 2,335 | 2,370 | +45 | +1.9% | 43,200 |
2011/05/30 | 2,297.5 | 2,335 | 2,290 | 2,325 | +25 | +1.1% | 51,800 |
2011/05/27 | 2,302.5 | 2,322.5 | 2,295 | 2,300 | -7.5 | -0.3% | 38,200 |
2011/05/26 | 2,320 | 2,332.5 | 2,300 | 2,307.5 | ±0 | ±0% | 28,000 |
2011/05/25 | 2,282.5 | 2,315 | 2,282.5 | 2,307.5 | +27.5 | +1.2% | 33,200 |
2011/05/24 | 2,292.5 | 2,292.5 | 2,270 | 2,280 | +5 | +0.2% | 25,000 |
2011/05/23 | 2,282.5 | 2,290 | 2,240 | 2,275 | +15 | +0.7% | 92,000 |
2011/05/20 | 2,307.5 | 2,310 | 2,260 | 2,260 | -55 | -2.4% | 30,600 |
2011/05/19 | 2,347.5 | 2,357.5 | 2,307.5 | 2,315 | -20 | -0.9% | 95,800 |
2011/05/18 | 2,325 | 2,342.5 | 2,325 | 2,335 | +20 | +0.9% | 25,400 |
2011/05/17 | 2,305 | 2,327.5 | 2,305 | 2,315 | -10 | -0.4% | 34,600 |
2011/05/16 | 2,310 | 2,337.5 | 2,300 | 2,325 | +20 | +0.9% | 35,000 |
3251~
3300
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