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 |
---|---|---|---|---|---|---|---|
2010/02/18 | 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 |
2009/12/28 | 2,065 | 2,085 | 2,060 | 2,060 | +10 | +0.5% | 35,600 |
2009/12/25 | 2,025 | 2,060 | 2,000 | 2,050 | +50 | +2.5% | 42,000 |
2009/12/24 | 2,035 | 2,070 | 1,995 | 2,000 | -35 | -1.7% | 104,000 |
2009/12/22 | 2,040 | 2,050 | 1,890 | 2,035 | -5 | -0.2% | 238,800 |
2009/12/21 | 2,100 | 2,100 | 2,030 | 2,040 | -65 | -3.1% | 111,200 |
2009/12/18 | 2,095 | 2,115 | 2,095 | 2,105 | +10 | +0.5% | 41,200 |
2009/12/17 | 2,095 | 2,110 | 2,075 | 2,095 | ±0 | ±0% | 55,800 |
2009/12/16 | 2,110 | 2,140 | 2,080 | 2,095 | -15 | -0.7% | 50,800 |
2009/12/15 | 2,140 | 2,140 | 2,090 | 2,110 | -30 | -1.4% | 82,800 |
2009/12/14 | 2,105 | 2,140 | 2,075 | 2,140 | +85 | +4.1% | 100,800 |
2009/12/11 | 2,100 | 2,100 | 2,040 | 2,055 | -30 | -1.4% | 86,000 |
2009/12/10 | 2,150 | 2,160 | 2,085 | 2,085 | -65 | -3% | 58,400 |
2009/12/09 | 2,115 | 2,165 | 2,105 | 2,150 | +35 | +1.7% | 52,000 |
2009/12/08 | 2,110 | 2,130 | 2,105 | 2,115 | -25 | -1.2% | 61,400 |
2009/12/07 | 2,165 | 2,170 | 2,115 | 2,140 | -10 | -0.5% | 90,000 |
2009/12/04 | 2,195 | 2,210 | 2,150 | 2,150 | -70 | -3.2% | 73,800 |
3601~
3650
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