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 |
---|---|---|---|---|---|---|---|
2010/05/28 | 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 |
2010/05/06 | 2,147.5 | 2,155 | 2,092.5 | 2,105 | -60 | -2.8% | 86,600 |
2010/04/30 | 2,187.5 | 2,187.5 | 2,160 | 2,165 | +12.5 | +0.6% | 47,000 |
2010/04/28 | 2,130 | 2,165 | 2,130 | 2,152.5 | -42.5 | -1.9% | 64,800 |
2010/04/27 | 2,220 | 2,225 | 2,195 | 2,195 | -52.5 | -2.3% | 73,200 |
2010/04/26 | 2,210 | 2,247.5 | 2,205 | 2,247.5 | +52.5 | +2.4% | 99,400 |
2010/04/23 | 2,150 | 2,195 | 2,147.5 | 2,195 | +20 | +0.9% | 55,600 |
2010/04/22 | 2,195 | 2,210 | 2,147.5 | 2,175 | -20 | -0.9% | 107,400 |
2010/04/21 | 2,192.5 | 2,200 | 2,162.5 | 2,195 | +32.5 | +1.5% | 116,400 |
2010/04/20 | 2,132.5 | 2,182.5 | 2,105 | 2,162.5 | +100 | +4.8% | 149,200 |
2010/04/19 | 2,080 | 2,080 | 2,060 | 2,062.5 | -17.5 | -0.8% | 57,400 |
2010/04/16 | 2,077.5 | 2,087.5 | 2,070 | 2,080 | -5 | -0.2% | 37,200 |
2010/04/15 | 2,062.5 | 2,087.5 | 2,062.5 | 2,085 | +22.5 | +1.1% | 56,000 |
2010/04/14 | 2,077.5 | 2,095 | 2,060 | 2,062.5 | -20 | -1% | 59,000 |
2010/04/13 | 2,097.5 | 2,102.5 | 2,080 | 2,082.5 | -22.5 | -1.1% | 39,600 |
2010/04/12 | 2,115 | 2,142.5 | 2,100 | 2,105 | -5 | -0.2% | 45,600 |
2010/04/09 | 2,090 | 2,120 | 2,080 | 2,110 | +15 | +0.7% | 25,000 |
2010/04/08 | 2,090 | 2,100 | 2,080 | 2,095 | -2.5 | -0.1% | 34,200 |
2010/04/07 | 2,102.5 | 2,132.5 | 2,090 | 2,097.5 | -35 | -1.6% | 67,600 |
2010/04/06 | 2,175 | 2,182.5 | 2,125 | 2,132.5 | -50 | -2.3% | 57,400 |
2010/04/05 | 2,175 | 2,190 | 2,175 | 2,182.5 | +22.5 | +1% | 28,000 |
2010/04/02 | 2,175 | 2,180 | 2,152.5 | 2,160 | -5 | -0.2% | 36,600 |
2010/04/01 | 2,142.5 | 2,187.5 | 2,140 | 2,165 | +27.5 | +1.3% | 142,800 |
2010/03/31 | 2,110 | 2,142.5 | 2,100 | 2,137.5 | +57.5 | +2.8% | 69,200 |
2010/03/30 | 2,107.5 | 2,115 | 2,080 | 2,080 | -27.5 | -1.3% | 66,000 |
2010/03/29 | 2,075 | 2,107.5 | 2,070 | 2,107.5 | -2.5 | -0.1% | 57,800 |
2010/03/26 | 2,072.5 | 2,120 | 2,072.5 | 2,110 | +52.5 | +2.6% | 72,600 |
2010/03/25 | 2,075 | 2,075 | 2,057.5 | 2,057.5 | -17.5 | -0.8% | 35,000 |
2010/03/24 | 2,065 | 2,075 | 2,065 | 2,075 | +22.5 | +1.1% | 38,200 |
2010/03/23 | 2,075 | 2,075 | 2,052.5 | 2,052.5 | -17.5 | -0.8% | 53,800 |
2010/03/19 | 2,065 | 2,080 | 2,065 | 2,070 | +7.5 | +0.4% | 45,200 |
2010/03/18 | 2,072.5 | 2,072.5 | 2,057.5 | 2,062.5 | -5 | -0.2% | 15,800 |
2010/03/17 | 2,065 | 2,077.5 | 2,052.5 | 2,067.5 | +17.5 | +0.9% | 46,200 |
2010/03/16 | 2,057.5 | 2,060 | 2,050 | 2,050 | -25 | -1.2% | 37,400 |
2010/03/15 | 2,075 | 2,075 | 2,062.5 | 2,075 | +17.5 | +0.9% | 29,600 |
3551~
3600
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