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 |
---|---|---|---|---|---|---|---|
2010/08/09 | 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 |
2010/07/15 | 2,332.5 | 2,342.5 | 2,265 | 2,272.5 | -77.5 | -3.3% | 97,800 |
2010/07/14 | 2,352.5 | 2,355 | 2,327.5 | 2,350 | +7.5 | +0.3% | 53,000 |
2010/07/13 | 2,345 | 2,362.5 | 2,335 | 2,342.5 | +7.5 | +0.3% | 91,200 |
2010/07/12 | 2,362.5 | 2,375 | 2,335 | 2,335 | -25 | -1.1% | 36,600 |
2010/07/09 | 2,350 | 2,365 | 2,335 | 2,360 | +17.5 | +0.7% | 55,000 |
2010/07/08 | 2,345 | 2,350 | 2,325 | 2,342.5 | -2.5 | -0.1% | 55,800 |
2010/07/07 | 2,282.5 | 2,357.5 | 2,282.5 | 2,345 | +5 | +0.2% | 48,000 |
2010/07/06 | 2,325 | 2,362.5 | 2,295 | 2,340 | -10 | -0.4% | 51,000 |
2010/07/05 | 2,320 | 2,372.5 | 2,317.5 | 2,350 | ±0 | ±0% | 20,800 |
2010/07/02 | 2,327.5 | 2,350 | 2,305 | 2,350 | +25 | +1.1% | 27,200 |
2010/07/01 | 2,310 | 2,325 | 2,300 | 2,325 | +10 | +0.4% | 35,800 |
2010/06/30 | 2,325 | 2,352.5 | 2,312.5 | 2,315 | -60 | -2.5% | 45,400 |
2010/06/29 | 2,392.5 | 2,400 | 2,360 | 2,375 | -20 | -0.8% | 36,000 |
2010/06/28 | 2,377.5 | 2,400 | 2,372.5 | 2,395 | +35 | +1.5% | 38,400 |
2010/06/25 | 2,325 | 2,370 | 2,312.5 | 2,360 | +12.5 | +0.5% | 52,000 |
2010/06/24 | 2,337.5 | 2,372.5 | 2,317.5 | 2,347.5 | -17.5 | -0.7% | 71,000 |
2010/06/23 | 2,412.5 | 2,412.5 | 2,352.5 | 2,365 | -47.5 | -2% | 37,200 |
2010/06/22 | 2,387.5 | 2,427.5 | 2,367.5 | 2,412.5 | +35 | +1.5% | 141,000 |
2010/06/21 | 2,310 | 2,400 | 2,310 | 2,377.5 | +72.5 | +3.1% | 157,000 |
2010/06/18 | 2,290 | 2,310 | 2,272.5 | 2,305 | +10 | +0.4% | 47,200 |
2010/06/17 | 2,312.5 | 2,312.5 | 2,295 | 2,295 | -15 | -0.6% | 59,800 |
2010/06/16 | 2,330 | 2,330 | 2,292.5 | 2,310 | -17.5 | -0.8% | 78,600 |
2010/06/15 | 2,310 | 2,327.5 | 2,302.5 | 2,327.5 | +15 | +0.6% | 71,000 |
2010/06/14 | 2,310 | 2,320 | 2,292.5 | 2,312.5 | +17.5 | +0.8% | 33,200 |
2010/06/11 | 2,275 | 2,300 | 2,257.5 | 2,295 | +25 | +1.1% | 32,400 |
2010/06/10 | 2,265 | 2,287.5 | 2,252.5 | 2,270 | +5 | +0.2% | 59,800 |
2010/06/09 | 2,227.5 | 2,265 | 2,227.5 | 2,265 | +25 | +1.1% | 60,000 |
2010/06/08 | 2,232.5 | 2,255 | 2,207.5 | 2,240 | -25 | -1.1% | 62,000 |
2010/06/07 | 2,240 | 2,290 | 2,240 | 2,265 | -35 | -1.5% | 42,000 |
2010/06/04 | 2,297.5 | 2,305 | 2,265 | 2,300 | +17.5 | +0.8% | 44,000 |
2010/06/03 | 2,285 | 2,312.5 | 2,260 | 2,282.5 | +35 | +1.6% | 41,600 |
2010/06/02 | 2,290 | 2,322.5 | 2,240 | 2,247.5 | -45 | -2% | 135,000 |
2010/06/01 | 2,320 | 2,322.5 | 2,292.5 | 2,292.5 | +42.5 | +1.9% | 117,000 |
2010/05/31 | 2,225 | 2,252.5 | 2,220 | 2,250 | +35 | +1.6% | 31,600 |
3501~
3550
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 | 262,100円 | +6.3% | +7.3% | 2.17% | 17.48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 | 350,800円 | +3.6% | +16.4% | 3.42% | 9.01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 | 330,200円 | +5.7% | +8.3% | 3.51% | 12.93倍 | 1.21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 | 129,400円 | +9.2% | +60.0% | 3.48% | 13.84倍 | 0.80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 | 153,600円 | +8.9% | +39.9% | 1.24% | 16.95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