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 |
---|---|---|---|---|---|---|---|
2010/09/28 | 2,300 | 2,312.5 | 2,257.5 | 2,280 | -47.5 | -2% | 46,800 |
2010/09/27 | 2,335 | 2,335 | 2,310 | 2,327.5 | +25 | +1.1% | 31,800 |
2010/09/24 | 2,327.5 | 2,347.5 | 2,302.5 | 2,302.5 | -25 | -1.1% | 31,200 |
2010/09/22 | 2,335 | 2,345 | 2,327.5 | 2,327.5 | -7.5 | -0.3% | 32,200 |
2010/09/21 | 2,347.5 | 2,357.5 | 2,330 | 2,335 | -12.5 | -0.5% | 37,800 |
2010/09/17 | 2,340 | 2,370 | 2,340 | 2,347.5 | ±0 | ±0% | 52,000 |
2010/09/16 | 2,390 | 2,390 | 2,347.5 | 2,347.5 | -37.5 | -1.6% | 45,400 |
2010/09/15 | 2,370 | 2,395 | 2,362.5 | 2,385 | +25 | +1.1% | 34,400 |
2010/09/14 | 2,390 | 2,390 | 2,357.5 | 2,360 | -35 | -1.5% | 26,200 |
2010/09/13 | 2,377.5 | 2,397.5 | 2,377.5 | 2,395 | +20 | +0.8% | 32,000 |
2010/09/10 | 2,340 | 2,382.5 | 2,340 | 2,375 | +37.5 | +1.6% | 28,400 |
2010/09/09 | 2,340 | 2,340 | 2,302.5 | 2,337.5 | -17.5 | -0.7% | 30,400 |
2010/09/08 | 2,315 | 2,355 | 2,300 | 2,355 | +42.5 | +1.8% | 42,600 |
2010/09/07 | 2,375 | 2,375 | 2,312.5 | 2,312.5 | -50 | -2.1% | 179,400 |
2010/09/06 | 2,387.5 | 2,387.5 | 2,355 | 2,362.5 | -7.5 | -0.3% | 34,600 |
2010/09/03 | 2,330 | 2,380 | 2,330 | 2,370 | +27.5 | +1.2% | 48,000 |
2010/09/02 | 2,335 | 2,352.5 | 2,325 | 2,342.5 | +47.5 | +2.1% | 49,400 |
2010/09/01 | 2,277.5 | 2,315 | 2,255 | 2,295 | +20 | +0.9% | 36,800 |
2010/08/31 | 2,310 | 2,310 | 2,265 | 2,275 | -30 | -1.3% | 27,200 |
2010/08/30 | 2,302.5 | 2,340 | 2,287.5 | 2,305 | +2.5 | +0.1% | 23,800 |
2010/08/27 | 2,252.5 | 2,302.5 | 2,252.5 | 2,302.5 | +60 | +2.7% | 28,200 |
2010/08/26 | 2,250 | 2,250 | 2,237.5 | 2,242.5 | +22.5 | +1% | 15,200 |
2010/08/25 | 2,240 | 2,265 | 2,217.5 | 2,220 | -10 | -0.4% | 45,000 |
2010/08/24 | 2,235 | 2,255 | 2,227.5 | 2,230 | -2.5 | -0.1% | 23,000 |
2010/08/23 | 2,252.5 | 2,272.5 | 2,230 | 2,232.5 | -20 | -0.9% | 33,600 |
2010/08/20 | 2,280 | 2,282.5 | 2,250 | 2,252.5 | -25 | -1.1% | 17,200 |
2010/08/19 | 2,270 | 2,277.5 | 2,260 | 2,277.5 | +37.5 | +1.7% | 13,200 |
2010/08/18 | 2,285 | 2,285 | 2,240 | 2,240 | -25 | -1.1% | 23,000 |
2010/08/17 | 2,227.5 | 2,287.5 | 2,222.5 | 2,265 | +7.5 | +0.3% | 22,600 |
2010/08/16 | 2,270 | 2,272.5 | 2,240 | 2,257.5 | +12.5 | +0.6% | 16,200 |
2010/08/13 | 2,267.5 | 2,277.5 | 2,232.5 | 2,245 | -12.5 | -0.6% | 55,400 |
2010/08/12 | 2,252.5 | 2,285 | 2,250 | 2,257.5 | -5 | -0.2% | 42,200 |
2010/08/11 | 2,280 | 2,287.5 | 2,257.5 | 2,262.5 | -35 | -1.5% | 33,600 |
2010/08/10 | 2,350 | 2,350 | 2,285 | 2,297.5 | -80 | -3.4% | 61,400 |
2010/08/09 | 2,325 | 2,400 | 2,317.5 | 2,377.5 | +47.5 | +2% | 74,000 |
2010/08/06 | 2,277.5 | 2,347.5 | 2,275 | 2,330 | +27.5 | +1.2% | 25,600 |
2010/08/05 | 2,302.5 | 2,312.5 | 2,262.5 | 2,302.5 | +47.5 | +2.1% | 23,200 |
2010/08/04 | 2,272.5 | 2,272.5 | 2,252.5 | 2,255 | -17.5 | -0.8% | 21,600 |
2010/08/03 | 2,290 | 2,297.5 | 2,267.5 | 2,272.5 | -17.5 | -0.8% | 24,600 |
2010/08/02 | 2,312.5 | 2,317.5 | 2,282.5 | 2,290 | -10 | -0.4% | 14,200 |
2010/07/30 | 2,345 | 2,345 | 2,295 | 2,300 | -42.5 | -1.8% | 24,600 |
2010/07/29 | 2,370 | 2,370 | 2,322.5 | 2,342.5 | -32.5 | -1.4% | 35,000 |
2010/07/28 | 2,390 | 2,390 | 2,372.5 | 2,375 | +20 | +0.8% | 25,000 |
2010/07/27 | 2,355 | 2,377.5 | 2,355 | 2,355 | +27.5 | +1.2% | 46,600 |
2010/07/26 | 2,292.5 | 2,332.5 | 2,292.5 | 2,327.5 | +67.5 | +3% | 28,600 |
2010/07/23 | 2,342.5 | 2,342.5 | 2,255 | 2,260 | -57.5 | -2.5% | 72,200 |
2010/07/22 | 2,330 | 2,345 | 2,317.5 | 2,317.5 | +7.5 | +0.3% | 28,400 |
2010/07/21 | 2,290 | 2,355 | 2,280 | 2,310 | +55 | +2.4% | 93,800 |
2010/07/20 | 2,227.5 | 2,275 | 2,222.5 | 2,255 | +7.5 | +0.3% | 35,200 |
2010/07/16 | 2,272.5 | 2,275 | 2,240 | 2,247.5 | -25 | -1.1% | 58,200 |
3451~
3500
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