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 |
---|---|---|---|---|---|---|---|
2011/05/13 | 2,295 | 2,315 | 2,295 | 2,305 | +10 | +0.4% | 62,000 |
2011/05/12 | 2,317.5 | 2,342.5 | 2,290 | 2,295 | -47.5 | -2% | 44,000 |
2011/05/11 | 2,352.5 | 2,355 | 2,305 | 2,342.5 | ±0 | ±0% | 61,000 |
2011/05/10 | 2,342.5 | 2,350 | 2,312.5 | 2,342.5 | +35 | +1.5% | 19,600 |
2011/05/09 | 2,302.5 | 2,337.5 | 2,295 | 2,307.5 | +7.5 | +0.3% | 28,800 |
2011/05/06 | 2,300 | 2,337.5 | 2,277.5 | 2,300 | -47.5 | -2% | 96,000 |
2011/05/02 | 2,350 | 2,367.5 | 2,330 | 2,347.5 | +17.5 | +0.8% | 38,200 |
2011/04/28 | 2,272.5 | 2,330 | 2,272.5 | 2,330 | +92.5 | +4.1% | 55,400 |
2011/04/27 | 2,260 | 2,280 | 2,237.5 | 2,237.5 | -12.5 | -0.6% | 53,400 |
2011/04/26 | 2,270 | 2,272.5 | 2,235 | 2,250 | -25 | -1.1% | 64,400 |
2011/04/25 | 2,352.5 | 2,357.5 | 2,270 | 2,275 | -107.5 | -4.5% | 139,600 |
2011/04/22 | 2,390 | 2,422.5 | 2,352.5 | 2,382.5 | -17.5 | -0.7% | 99,800 |
2011/04/21 | 2,300 | 2,417.5 | 2,287.5 | 2,400 | +107.5 | +4.7% | 149,200 |
2011/04/20 | 2,267.5 | 2,297.5 | 2,267.5 | 2,292.5 | +35 | +1.6% | 29,200 |
2011/04/19 | 2,255 | 2,277.5 | 2,252.5 | 2,257.5 | -32.5 | -1.4% | 23,400 |
2011/04/18 | 2,272.5 | 2,292.5 | 2,255 | 2,290 | +17.5 | +0.8% | 24,800 |
2011/04/15 | 2,230 | 2,277.5 | 2,225 | 2,272.5 | +7.5 | +0.3% | 37,800 |
2011/04/14 | 2,205 | 2,307.5 | 2,205 | 2,265 | +62.5 | +2.8% | 84,800 |
2011/04/13 | 2,200 | 2,222.5 | 2,197.5 | 2,202.5 | -10 | -0.5% | 38,800 |
2011/04/12 | 2,165 | 2,212.5 | 2,165 | 2,212.5 | +22.5 | +1% | 40,000 |
2011/04/11 | 2,177.5 | 2,205 | 2,177.5 | 2,190 | -7.5 | -0.3% | 11,000 |
2011/04/08 | 2,185 | 2,212.5 | 2,177.5 | 2,197.5 | -2.5 | -0.1% | 34,800 |
2011/04/07 | 2,190 | 2,207.5 | 2,180 | 2,200 | +10 | +0.5% | 52,000 |
2011/04/06 | 2,170 | 2,190 | 2,170 | 2,190 | +7.5 | +0.3% | 58,000 |
2011/04/05 | 2,140 | 2,187.5 | 2,140 | 2,182.5 | +15 | +0.7% | 65,400 |
2011/04/04 | 2,152.5 | 2,185 | 2,150 | 2,167.5 | -7.5 | -0.3% | 47,400 |
2011/04/01 | 2,207.5 | 2,207.5 | 2,160 | 2,175 | -30 | -1.4% | 58,000 |
2011/03/31 | 2,207.5 | 2,207.5 | 2,150 | 2,205 | +65 | +3% | 59,200 |
2011/03/30 | 2,095 | 2,142.5 | 2,090 | 2,140 | +67.5 | +3.3% | 40,800 |
2011/03/29 | 2,075 | 2,097.5 | 2,045 | 2,072.5 | -22.5 | -1.1% | 28,600 |
2011/03/28 | 2,055 | 2,095 | 2,045 | 2,095 | +42.5 | +2.1% | 91,600 |
2011/03/25 | 2,012.5 | 2,070 | 2,002.5 | 2,052.5 | +75 | +3.8% | 78,400 |
2011/03/24 | 2,057.5 | 2,112.5 | 1,977.5 | 1,977.5 | -107.5 | -5.2% | 92,600 |
2011/03/23 | 2,147.5 | 2,147.5 | 2,085 | 2,085 | -27.5 | -1.3% | 60,800 |
2011/03/22 | 2,217.5 | 2,225 | 2,107.5 | 2,112.5 | -40 | -1.9% | 151,000 |
2011/03/18 | 2,135 | 2,167.5 | 2,080 | 2,152.5 | +82.5 | +4% | 68,400 |
2011/03/17 | 2,030 | 2,125 | 1,962.5 | 2,070 | +40 | +2% | 133,400 |
2011/03/16 | 1,835 | 2,055 | 1,830 | 2,030 | +270 | +15.3% | 151,400 |
2011/03/15 | 2,017.5 | 2,025 | 1,750 | 1,760 | -222.5 | -11.2% | 156,200 |
2011/03/14 | 2,175 | 2,205 | 1,977.5 | 1,982.5 | -242.5 | -10.9% | 93,000 |
2011/03/11 | 2,230 | 2,250 | 2,225 | 2,225 | -25 | -1.1% | 44,600 |
2011/03/10 | 2,280 | 2,280 | 2,242.5 | 2,250 | -20 | -0.9% | 38,800 |
2011/03/09 | 2,260 | 2,307.5 | 2,260 | 2,270 | +10 | +0.4% | 29,800 |
2011/03/08 | 2,225 | 2,280 | 2,225 | 2,260 | +5 | +0.2% | 43,400 |
2011/03/07 | 2,315 | 2,315 | 2,240 | 2,255 | -50 | -2.2% | 112,200 |
2011/03/04 | 2,310 | 2,312.5 | 2,287.5 | 2,305 | +10 | +0.4% | 65,600 |
2011/03/03 | 2,305 | 2,325 | 2,295 | 2,295 | -7.5 | -0.3% | 60,600 |
2011/03/02 | 2,340 | 2,362.5 | 2,300 | 2,302.5 | -50 | -2.1% | 46,600 |
2011/03/01 | 2,347.5 | 2,360 | 2,315 | 2,352.5 | +40 | +1.7% | 37,400 |
2011/02/28 | 2,297.5 | 2,315 | 2,287.5 | 2,312.5 | +17.5 | +0.8% | 50,200 |
3301~
3350
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