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 |
---|---|---|---|---|---|---|---|
2011/02/25 | 2,302.5 | 2,317.5 | 2,277.5 | 2,295 | -37.5 | -1.6% | 67,200 |
2011/02/24 | 2,325 | 2,357.5 | 2,300 | 2,332.5 | -7.5 | -0.3% | 79,400 |
2011/02/23 | 2,300 | 2,362.5 | 2,297.5 | 2,340 | +7.5 | +0.3% | 70,400 |
2011/02/22 | 2,460 | 2,460 | 2,330 | 2,332.5 | -130 | -5.3% | 86,200 |
2011/02/21 | 2,475 | 2,480 | 2,462.5 | 2,462.5 | -12.5 | -0.5% | 24,400 |
2011/02/18 | 2,475 | 2,500 | 2,472.5 | 2,475 | +2.5 | +0.1% | 26,800 |
2011/02/17 | 2,467.5 | 2,500 | 2,467.5 | 2,472.5 | +5 | +0.2% | 37,400 |
2011/02/16 | 2,500 | 2,510 | 2,467.5 | 2,467.5 | -52.5 | -2.1% | 23,600 |
2011/02/15 | 2,525 | 2,535 | 2,482.5 | 2,520 | -15 | -0.6% | 54,000 |
2011/02/14 | 2,455 | 2,580 | 2,440 | 2,535 | +102.5 | +4.2% | 115,200 |
2011/02/10 | 2,450 | 2,462.5 | 2,422.5 | 2,432.5 | -35 | -1.4% | 21,000 |
2011/02/09 | 2,470 | 2,480 | 2,460 | 2,467.5 | +2.5 | +0.1% | 13,800 |
2011/02/08 | 2,495 | 2,495 | 2,465 | 2,465 | -30 | -1.2% | 25,200 |
2011/02/07 | 2,467.5 | 2,495 | 2,452.5 | 2,495 | +27.5 | +1.1% | 38,400 |
2011/02/04 | 2,450 | 2,467.5 | 2,450 | 2,467.5 | +17.5 | +0.7% | 31,000 |
2011/02/03 | 2,465 | 2,475 | 2,435 | 2,450 | -15 | -0.6% | 44,800 |
2011/02/02 | 2,465 | 2,490 | 2,435 | 2,465 | +32.5 | +1.3% | 42,600 |
2011/02/01 | 2,415 | 2,435 | 2,402.5 | 2,432.5 | -10 | -0.4% | 31,200 |
2011/01/31 | 2,442.5 | 2,465 | 2,407.5 | 2,442.5 | -22.5 | -0.9% | 43,600 |
2011/01/28 | 2,472.5 | 2,472.5 | 2,455 | 2,465 | -5 | -0.2% | 24,800 |
2011/01/27 | 2,470 | 2,477.5 | 2,460 | 2,470 | +10 | +0.4% | 26,200 |
2011/01/26 | 2,475 | 2,477.5 | 2,450 | 2,460 | +7.5 | +0.3% | 32,600 |
2011/01/25 | 2,467.5 | 2,490 | 2,425 | 2,452.5 | +20 | +0.8% | 80,000 |
2011/01/24 | 2,455 | 2,460 | 2,402.5 | 2,432.5 | -5 | -0.2% | 38,600 |
2011/01/21 | 2,412.5 | 2,437.5 | 2,412.5 | 2,437.5 | +32.5 | +1.4% | 90,600 |
2011/01/20 | 2,380 | 2,412.5 | 2,377.5 | 2,405 | +25 | +1.1% | 86,400 |
2011/01/19 | 2,322.5 | 2,385 | 2,320 | 2,380 | +60 | +2.6% | 78,000 |
2011/01/18 | 2,300 | 2,322.5 | 2,300 | 2,320 | +20 | +0.9% | 21,000 |
2011/01/17 | 2,300 | 2,305 | 2,295 | 2,300 | ±0 | ±0% | 52,400 |
2011/01/14 | 2,312.5 | 2,320 | 2,297.5 | 2,300 | +12.5 | +0.5% | 73,800 |
2011/01/13 | 2,267.5 | 2,310 | 2,265 | 2,287.5 | +37.5 | +1.7% | 76,800 |
2011/01/12 | 2,282.5 | 2,282.5 | 2,247.5 | 2,250 | -32.5 | -1.4% | 33,200 |
2011/01/11 | 2,275 | 2,282.5 | 2,255 | 2,282.5 | +30 | +1.3% | 28,400 |
2011/01/07 | 2,262.5 | 2,272.5 | 2,250 | 2,252.5 | ±0 | ±0% | 28,600 |
2011/01/06 | 2,255 | 2,257.5 | 2,250 | 2,252.5 | +5 | +0.2% | 21,000 |
2011/01/05 | 2,242.5 | 2,252.5 | 2,237.5 | 2,247.5 | +5 | +0.2% | 25,400 |
2011/01/04 | 2,262.5 | 2,262.5 | 2,232.5 | 2,242.5 | -7.5 | -0.3% | 28,000 |
2010/12/30 | 2,252.5 | 2,255 | 2,232.5 | 2,250 | -2.5 | -0.1% | 17,000 |
2010/12/29 | 2,230 | 2,252.5 | 2,215 | 2,252.5 | +15 | +0.7% | 22,400 |
2010/12/28 | 2,240 | 2,245 | 2,230 | 2,237.5 | +10 | +0.4% | 11,200 |
2010/12/27 | 2,217.5 | 2,230 | 2,217.5 | 2,227.5 | +22.5 | +1% | 23,200 |
2010/12/24 | 2,215 | 2,222.5 | 2,205 | 2,205 | -12.5 | -0.6% | 22,600 |
2010/12/22 | 2,217.5 | 2,242.5 | 2,217.5 | 2,217.5 | -2.5 | -0.1% | 18,600 |
2010/12/21 | 2,225 | 2,237.5 | 2,220 | 2,220 | -25 | -1.1% | 52,400 |
2010/12/20 | 2,287.5 | 2,287.5 | 2,245 | 2,245 | -47.5 | -2.1% | 44,000 |
2010/12/17 | 2,275 | 2,305 | 2,270 | 2,292.5 | +17.5 | +0.8% | 51,600 |
2010/12/16 | 2,267.5 | 2,307.5 | 2,265 | 2,275 | -20 | -0.9% | 59,400 |
2010/12/15 | 2,277.5 | 2,295 | 2,252.5 | 2,295 | +27.5 | +1.2% | 45,800 |
2010/12/14 | 2,282.5 | 2,295 | 2,257.5 | 2,267.5 | -2.5 | -0.1% | 41,600 |
2010/12/13 | 2,272.5 | 2,310 | 2,257.5 | 2,270 | +17.5 | +0.8% | 47,200 |
3351~
3400
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