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 |
---|---|---|---|---|---|---|---|
2009/05/20 | 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 |
2009/04/22 | 1,860 | 1,860 | 1,795 | 1,805 | -80 | -4.2% | 173,200 |
2009/04/21 | 1,950 | 1,950 | 1,885 | 1,885 | -70 | -3.6% | 164,200 |
2009/04/20 | 1,955 | 1,995 | 1,930 | 1,955 | +50 | +2.6% | 187,400 |
2009/04/17 | 1,840 | 1,925 | 1,830 | 1,905 | +90 | +5% | 227,800 |
2009/04/16 | 1,815 | 1,840 | 1,805 | 1,815 | +5 | +0.3% | 97,400 |
2009/04/15 | 1,815 | 1,820 | 1,800 | 1,810 | +10 | +0.6% | 65,800 |
2009/04/14 | 1,825 | 1,825 | 1,780 | 1,800 | -20 | -1.1% | 102,400 |
2009/04/13 | 1,785 | 1,830 | 1,780 | 1,820 | +60 | +3.4% | 82,600 |
2009/04/10 | 1,810 | 1,815 | 1,730 | 1,760 | -45 | -2.5% | 198,200 |
2009/04/09 | 1,875 | 1,875 | 1,805 | 1,805 | -50 | -2.7% | 152,400 |
2009/04/08 | 1,815 | 1,875 | 1,815 | 1,855 | -10 | -0.5% | 217,200 |
2009/04/07 | 1,890 | 1,905 | 1,810 | 1,865 | -35 | -1.8% | 324,800 |
2009/04/06 | 1,885 | 1,925 | 1,875 | 1,900 | +15 | +0.8% | 172,400 |
2009/04/03 | 2,060 | 2,060 | 1,865 | 1,885 | -175 | -8.5% | 365,000 |
2009/04/02 | 2,125 | 2,125 | 2,050 | 2,060 | -15 | -0.7% | 96,000 |
2009/04/01 | 2,000 | 2,075 | 1,975 | 2,075 | +150 | +7.8% | 167,200 |
2009/03/31 | 2,050 | 2,060 | 1,925 | 1,925 | -90 | -4.5% | 154,400 |
2009/03/30 | 2,160 | 2,170 | 1,990 | 2,015 | -125 | -5.8% | 143,400 |
2009/03/27 | 2,165 | 2,165 | 2,075 | 2,140 | ±0 | ±0% | 128,000 |
2009/03/26 | 2,165 | 2,175 | 2,100 | 2,140 | +15 | +0.7% | 105,000 |
2009/03/25 | 2,150 | 2,150 | 2,100 | 2,125 | -35 | -1.6% | 112,000 |
2009/03/24 | 2,145 | 2,195 | 2,090 | 2,160 | +85 | +4.1% | 149,600 |
2009/03/23 | 2,035 | 2,135 | 2,020 | 2,075 | +90 | +4.5% | 153,600 |
2009/03/19 | 1,950 | 2,025 | 1,950 | 1,985 | +30 | +1.5% | 190,600 |
2009/03/18 | 2,135 | 2,175 | 1,950 | 1,955 | -145 | -6.9% | 382,200 |
2009/03/17 | 2,270 | 2,275 | 2,060 | 2,100 | -210 | -9.1% | 424,400 |
2009/03/16 | 2,335 | 2,350 | 2,300 | 2,310 | -35 | -1.5% | 90,600 |
2009/03/13 | 2,290 | 2,345 | 2,265 | 2,345 | +55 | +2.4% | 110,000 |
2009/03/12 | 2,330 | 2,335 | 2,260 | 2,290 | -60 | -2.6% | 90,000 |
2009/03/11 | 2,350 | 2,375 | 2,300 | 2,350 | +15 | +0.6% | 129,600 |
2009/03/10 | 2,375 | 2,385 | 2,335 | 2,335 | -65 | -2.7% | 90,200 |
2009/03/09 | 2,410 | 2,445 | 2,375 | 2,400 | -10 | -0.4% | 138,800 |
2009/03/06 | 2,380 | 2,435 | 2,360 | 2,410 | +15 | +0.6% | 143,800 |
2009/03/05 | 2,365 | 2,420 | 2,360 | 2,395 | +50 | +2.1% | 101,400 |
3801~
3850
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