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 |
---|---|---|---|---|---|---|---|
2010/05/06 | 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 |
2010/03/12 | 2,062.5 | 2,070 | 2,055 | 2,057.5 | -5 | -0.2% | 40,200 |
2010/03/11 | 2,060 | 2,067.5 | 2,055 | 2,062.5 | +12.5 | +0.6% | 22,200 |
2010/03/10 | 2,065 | 2,075 | 2,050 | 2,050 | -15 | -0.7% | 34,800 |
2010/03/09 | 2,050 | 2,072.5 | 2,050 | 2,065 | +5 | +0.2% | 40,400 |
2010/03/08 | 2,085 | 2,100 | 2,052.5 | 2,060 | -25 | -1.2% | 83,800 |
2010/03/05 | 2,075 | 2,105 | 2,075 | 2,085 | +40 | +2% | 39,000 |
2010/03/04 | 2,090 | 2,090 | 2,042.5 | 2,045 | -25 | -1.2% | 58,400 |
2010/03/03 | 2,085 | 2,105 | 2,055 | 2,070 | -42.5 | -2% | 57,000 |
2010/03/02 | 2,110 | 2,117.5 | 2,082.5 | 2,112.5 | +17.5 | +0.8% | 23,800 |
2010/03/01 | 2,100 | 2,112.5 | 2,085 | 2,095 | +7.5 | +0.4% | 31,600 |
2010/02/26 | 2,100 | 2,117.5 | 2,087.5 | 2,087.5 | -30 | -1.4% | 27,800 |
2010/02/25 | 2,107.5 | 2,117.5 | 2,100 | 2,117.5 | +40 | +1.9% | 54,400 |
2010/02/24 | 2,112.5 | 2,112.5 | 2,070 | 2,077.5 | -35 | -1.7% | 40,600 |
2010/02/23 | 2,127.5 | 2,147.5 | 2,082.5 | 2,112.5 | -50 | -2.3% | 54,200 |
2010/02/22 | 2,150 | 2,162.5 | 2,140 | 2,162.5 | +12.5 | +0.6% | 61,800 |
2010/02/19 | 2,150 | 2,155 | 2,132.5 | 2,150 | +5 | +0.2% | 36,000 |
3551~
3600
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