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 |
---|---|---|---|---|---|---|---|
2011/08/16 | 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 |
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 |
3251~
3300
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 | 261,600円 | +6.3% | +7.3% | 2.18% | 17.45倍 | 1.44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 | 349,900円 | +3.6% | +16.4% | 3.43% | 8.99倍 | 0.49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 | 328,800円 | +5.7% | +8.3% | 3.53% | 12.88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 | 128,000円 | +9.2% | +60.0% | 3.52% | 13.69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 | 153,700円 | +8.9% | +39.9% | 1.24% | 16.96倍 | 1.73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