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 |
---|---|---|---|---|---|---|---|
2010/07/15 | 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 |
2010/05/28 | 2,265 | 2,277.5 | 2,202.5 | 2,215 | -37.5 | -1.7% | 57,800 |
2010/05/27 | 2,222.5 | 2,267.5 | 2,222.5 | 2,252.5 | +35 | +1.6% | 132,000 |
2010/05/26 | 2,160 | 2,235 | 2,160 | 2,217.5 | +50 | +2.3% | 114,600 |
2010/05/25 | 2,150 | 2,195 | 2,147.5 | 2,167.5 | -7.5 | -0.3% | 83,800 |
2010/05/24 | 2,190 | 2,192.5 | 2,140 | 2,175 | +10 | +0.5% | 48,000 |
2010/05/21 | 2,170 | 2,185 | 2,160 | 2,165 | -57.5 | -2.6% | 85,200 |
2010/05/20 | 2,220 | 2,260 | 2,187.5 | 2,222.5 | -7.5 | -0.3% | 55,600 |
2010/05/19 | 2,290 | 2,290 | 2,177.5 | 2,230 | -67.5 | -2.9% | 147,400 |
2010/05/18 | 2,310 | 2,320 | 2,230 | 2,297.5 | -12.5 | -0.5% | 134,000 |
2010/05/17 | 2,265 | 2,325 | 2,230 | 2,310 | +72.5 | +3.2% | 267,400 |
2010/05/14 | 2,200 | 2,265 | 2,177.5 | 2,237.5 | +27.5 | +1.2% | 217,800 |
2010/05/13 | 2,125 | 2,212.5 | 2,095 | 2,210 | +155 | +7.5% | 271,600 |
2010/05/12 | 2,077.5 | 2,082.5 | 2,052.5 | 2,055 | -40 | -1.9% | 152,000 |
2010/05/11 | 2,180 | 2,192.5 | 2,057.5 | 2,095 | -35 | -1.6% | 182,800 |
2010/05/10 | 2,107.5 | 2,132.5 | 2,075 | 2,130 | +57.5 | +2.8% | 46,800 |
2010/05/07 | 2,070 | 2,077.5 | 2,055 | 2,072.5 | -32.5 | -1.5% | 83,200 |
3501~
3550
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