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 |
---|---|---|---|---|---|---|---|
2010/03/12 | 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 |
2010/02/18 | 2,135 | 2,165 | 2,127.5 | 2,145 | -40 | -1.8% | 85,400 |
2010/02/17 | 2,175 | 2,190 | 2,155 | 2,185 | +15 | +0.7% | 68,800 |
2010/02/16 | 2,137.5 | 2,170 | 2,120 | 2,170 | +60 | +2.8% | 146,800 |
2010/02/15 | 2,117.5 | 2,127.5 | 2,092.5 | 2,110 | -2.5 | -0.1% | 62,000 |
2010/02/12 | 2,102.5 | 2,112.5 | 2,062.5 | 2,112.5 | +45 | +2.2% | 58,400 |
2010/02/10 | 2,075 | 2,075 | 2,050 | 2,067.5 | +27.5 | +1.3% | 65,400 |
2010/02/09 | 2,025 | 2,040 | 2,000 | 2,040 | +27.5 | +1.4% | 116,800 |
2010/02/08 | 2,110 | 2,110 | 2,010 | 2,012.5 | -80 | -3.8% | 202,000 |
2010/02/05 | 2,140 | 2,150 | 2,085 | 2,092.5 | -55 | -2.6% | 91,200 |
2010/02/04 | 2,140 | 2,150 | 2,117.5 | 2,147.5 | +7.5 | +0.4% | 65,400 |
2010/02/03 | 2,135 | 2,172.5 | 2,125 | 2,140 | -10 | -0.5% | 57,600 |
2010/02/02 | 2,140 | 2,150 | 2,110 | 2,150 | +10 | +0.5% | 74,400 |
2010/02/01 | 2,140 | 2,140 | 2,115 | 2,140 | -35 | -1.6% | 47,600 |
2010/01/29 | 2,190 | 2,190 | 2,167.5 | 2,175 | -15 | -0.7% | 29,600 |
2010/01/28 | 2,232.5 | 2,232.5 | 2,135 | 2,190 | +62.5 | +2.9% | 152,000 |
2010/01/27 | 2,160 | 2,177.5 | 2,127.5 | 2,127.5 | -35 | -1.6% | 69,400 |
2010/01/26 | 2,190 | 2,205 | 2,162.5 | 2,162.5 | -27.5 | -1.3% | 40,400 |
2010/01/25 | 2,202.5 | 2,205 | 2,167.5 | 2,190 | -47.5 | -2.1% | 105,200 |
2010/01/22 | 2,157.5 | 2,242.5 | 2,150 | 2,237.5 | +55 | +2.5% | 172,400 |
2010/01/21 | 2,172.5 | 2,215 | 2,155 | 2,182.5 | +25 | +1.2% | 156,600 |
2010/01/20 | 2,227.5 | 2,242.5 | 2,152.5 | 2,157.5 | +62.5 | +3% | 268,400 |
2010/01/19 | 2,097.5 | 2,110 | 2,075 | 2,095 | -5 | -0.2% | 16,600 |
2010/01/18 | 2,112.5 | 2,117.5 | 2,090 | 2,100 | ±0 | ±0% | 55,600 |
2010/01/15 | 2,060 | 2,120 | 2,050 | 2,100 | +42.5 | +2.1% | 149,400 |
2010/01/14 | 2,022.5 | 2,057.5 | 2,022.5 | 2,057.5 | +35 | +1.7% | 62,000 |
2010/01/13 | 2,045 | 2,045 | 2,015 | 2,022.5 | -17.5 | -0.9% | 52,200 |
2010/01/12 | 2,017.5 | 2,050 | 2,017.5 | 2,040 | +20 | +1% | 69,200 |
2010/01/08 | 2,030 | 2,037.5 | 2,012.5 | 2,020 | -27.5 | -1.3% | 76,000 |
2010/01/07 | 2,090 | 2,120 | 2,035 | 2,047.5 | -70 | -3.3% | 153,600 |
2010/01/06 | 2,117.5 | 2,117.5 | 2,075 | 2,117.5 | +2.5 | +0.1% | 67,200 |
2010/01/05 | 2,115 | 2,125 | 2,092.5 | 2,115 | +12.5 | +0.6% | 78,800 |
2010/01/04 | 2,135 | 2,135 | 2,065 | 2,102.5 | +2.5 | +0.1% | 51,400 |
2009/12/30 | 2,085 | 2,100 | 2,035 | 2,100 | +40 | +1.9% | 67,800 |
2009/12/29 | 2,100 | 2,100 | 2,050 | 2,060 | ±0 | ±0% | 56,800 |
3601~
3650
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