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 |
---|---|---|---|---|---|---|---|
2009/07/07 | 2,110 | 2,125 | 2,050 | 2,070 | -60 | -2.8% | 129,600 |
2009/07/06 | 2,120 | 2,135 | 2,110 | 2,130 | +20 | +0.9% | 75,400 |
2009/07/03 | 2,130 | 2,135 | 2,105 | 2,110 | -40 | -1.9% | 73,400 |
2009/07/02 | 2,150 | 2,165 | 2,135 | 2,150 | +15 | +0.7% | 160,000 |
2009/07/01 | 2,115 | 2,150 | 2,115 | 2,135 | +15 | +0.7% | 117,000 |
2009/06/30 | 2,125 | 2,145 | 2,105 | 2,120 | ±0 | ±0% | 101,200 |
2009/06/29 | 2,175 | 2,180 | 2,105 | 2,120 | -30 | -1.4% | 75,800 |
2009/06/26 | 2,165 | 2,175 | 2,150 | 2,150 | +15 | +0.7% | 71,000 |
2009/06/25 | 2,125 | 2,165 | 2,120 | 2,135 | -15 | -0.7% | 76,000 |
2009/06/24 | 2,180 | 2,180 | 2,125 | 2,150 | -30 | -1.4% | 56,600 |
2009/06/23 | 2,155 | 2,185 | 2,150 | 2,180 | -50 | -2.2% | 73,600 |
2009/06/22 | 2,240 | 2,260 | 2,230 | 2,230 | -5 | -0.2% | 76,400 |
2009/06/19 | 2,245 | 2,260 | 2,220 | 2,235 | +10 | +0.4% | 189,400 |
2009/06/18 | 2,235 | 2,240 | 2,180 | 2,225 | +25 | +1.1% | 178,400 |
2009/06/17 | 2,195 | 2,210 | 2,180 | 2,200 | +45 | +2.1% | 123,000 |
2009/06/16 | 2,175 | 2,195 | 2,140 | 2,155 | -10 | -0.5% | 87,400 |
2009/06/15 | 2,155 | 2,180 | 2,115 | 2,165 | +60 | +2.9% | 128,200 |
2009/06/12 | 2,105 | 2,120 | 2,105 | 2,105 | -20 | -0.9% | 50,200 |
2009/06/11 | 2,115 | 2,140 | 2,105 | 2,125 | -15 | -0.7% | 70,200 |
2009/06/10 | 2,130 | 2,145 | 2,120 | 2,140 | +25 | +1.2% | 59,600 |
2009/06/09 | 2,115 | 2,125 | 2,105 | 2,115 | -20 | -0.9% | 85,800 |
2009/06/08 | 2,180 | 2,210 | 2,130 | 2,135 | -90 | -4% | 103,400 |
2009/06/05 | 2,250 | 2,250 | 2,190 | 2,225 | ±0 | ±0% | 90,800 |
2009/06/04 | 2,195 | 2,255 | 2,195 | 2,225 | +5 | +0.2% | 108,400 |
2009/06/03 | 2,125 | 2,230 | 2,105 | 2,220 | +70 | +3.3% | 157,800 |
2009/06/02 | 2,190 | 2,210 | 2,130 | 2,150 | -40 | -1.8% | 140,600 |
2009/06/01 | 2,255 | 2,260 | 2,180 | 2,190 | -85 | -3.7% | 96,000 |
2009/05/29 | 2,275 | 2,275 | 2,195 | 2,275 | +45 | +2% | 212,600 |
2009/05/28 | 2,185 | 2,245 | 2,170 | 2,230 | +70 | +3.2% | 121,400 |
2009/05/27 | 2,175 | 2,185 | 2,155 | 2,160 | +15 | +0.7% | 98,400 |
2009/05/26 | 2,105 | 2,185 | 2,105 | 2,145 | -10 | -0.5% | 155,200 |
2009/05/25 | 2,205 | 2,220 | 2,155 | 2,155 | -100 | -4.4% | 127,400 |
2009/05/22 | 2,225 | 2,275 | 2,165 | 2,255 | +5 | +0.2% | 243,000 |
2009/05/21 | 2,265 | 2,325 | 2,235 | 2,250 | -75 | -3.2% | 244,200 |
2009/05/20 | 2,225 | 2,335 | 2,225 | 2,325 | +100 | +4.5% | 448,200 |
2009/05/19 | 2,150 | 2,225 | 2,115 | 2,225 | +80 | +3.7% | 369,200 |
2009/05/18 | 2,050 | 2,170 | 2,035 | 2,145 | +75 | +3.6% | 421,000 |
2009/05/15 | 1,885 | 2,090 | 1,880 | 2,070 | +180 | +9.5% | 815,800 |
2009/05/14 | 1,770 | 1,890 | 1,765 | 1,890 | +140 | +8% | 543,200 |
2009/05/13 | 1,820 | 1,820 | 1,725 | 1,750 | -65 | -3.6% | 297,000 |
2009/05/12 | 1,825 | 1,835 | 1,770 | 1,815 | +65 | +3.7% | 498,600 |
2009/05/11 | 1,700 | 1,780 | 1,700 | 1,750 | +75 | +4.5% | 260,600 |
2009/05/08 | 1,720 | 1,725 | 1,665 | 1,675 | -60 | -3.5% | 204,400 |
2009/05/07 | 1,775 | 1,780 | 1,725 | 1,735 | -5 | -0.3% | 122,400 |
2009/05/01 | 1,750 | 1,750 | 1,730 | 1,740 | +15 | +0.9% | 63,600 |
2009/04/30 | 1,705 | 1,755 | 1,700 | 1,725 | ±0 | ±0% | 131,800 |
2009/04/28 | 1,775 | 1,785 | 1,720 | 1,725 | -25 | -1.4% | 188,000 |
2009/04/27 | 1,755 | 1,800 | 1,750 | 1,750 | -5 | -0.3% | 231,600 |
2009/04/24 | 1,790 | 1,810 | 1,750 | 1,755 | -20 | -1.1% | 169,600 |
2009/04/23 | 1,785 | 1,810 | 1,770 | 1,775 | -30 | -1.7% | 200,800 |
3751~
3800
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 | 269,900円 | +6.3% | +7.3% | 2.11% | 18.00倍 | 1.49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 | 402,000円 | +10.8% | +15.5% | 1.99% | 16.31倍 | 2.24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 | 333,200円 | +5.7% | +8.3% | 3.48% | 13.16倍 | 1.24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 | 162,800円 | +8.9% | +39.9% | 1.17% | 17.96倍 | 1.89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 | 120,000円 | +9.4% | +55.2% | 3.75% | 16.36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