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 |
---|---|---|---|---|---|---|---|
2009/07/30 | 2,145 | 2,155 | 2,115 | 2,135 | -5 | -0.2% | 83,400 |
2009/07/29 | 2,125 | 2,155 | 2,100 | 2,140 | +10 | +0.5% | 112,000 |
2009/07/28 | 2,140 | 2,165 | 2,115 | 2,130 | +65 | +3.1% | 93,000 |
2009/07/27 | 2,100 | 2,110 | 2,065 | 2,065 | -15 | -0.7% | 51,200 |
2009/07/24 | 2,085 | 2,100 | 2,060 | 2,080 | -5 | -0.2% | 42,800 |
2009/07/23 | 2,095 | 2,100 | 2,070 | 2,085 | -15 | -0.7% | 23,600 |
2009/07/22 | 2,085 | 2,100 | 2,060 | 2,100 | -5 | -0.2% | 31,400 |
2009/07/21 | 2,055 | 2,115 | 2,055 | 2,105 | +45 | +2.2% | 47,800 |
2009/07/17 | 2,070 | 2,080 | 2,030 | 2,060 | ±0 | ±0% | 24,600 |
2009/07/16 | 2,125 | 2,125 | 2,045 | 2,060 | -20 | -1% | 55,200 |
2009/07/15 | 2,020 | 2,080 | 1,975 | 2,080 | +50 | +2.5% | 88,000 |
2009/07/14 | 2,120 | 2,125 | 2,010 | 2,030 | -80 | -3.8% | 143,000 |
2009/07/13 | 2,180 | 2,190 | 2,095 | 2,110 | -65 | -3% | 86,200 |
2009/07/10 | 2,135 | 2,175 | 2,105 | 2,175 | +90 | +4.3% | 165,000 |
2009/07/09 | 2,100 | 2,120 | 2,085 | 2,085 | +5 | +0.2% | 84,000 |
2009/07/08 | 2,065 | 2,080 | 2,050 | 2,080 | +10 | +0.5% | 88,400 |
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 |
3751~
3800
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