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 |
|---|---|---|---|---|---|---|---|
| 2008/11/21 | 1,895 | 2,050 | 1,875 | 2,040 | +105 | +5.4% | 162,200 |
| 2008/11/20 | 1,905 | 1,955 | 1,900 | 1,935 | +25 | +1.3% | 101,800 |
| 2008/11/19 | 1,955 | 1,975 | 1,910 | 1,910 | -65 | -3.3% | 41,200 |
| 2008/11/18 | 1,955 | 1,980 | 1,950 | 1,975 | +20 | +1% | 95,800 |
| 2008/11/17 | 1,985 | 2,005 | 1,950 | 1,955 | -45 | -2.3% | 82,000 |
| 2008/11/14 | 1,950 | 2,000 | 1,950 | 2,000 | +65 | +3.4% | 91,200 |
| 2008/11/13 | 1,940 | 1,950 | 1,895 | 1,935 | -55 | -2.8% | 43,600 |
| 2008/11/12 | 1,950 | 1,995 | 1,885 | 1,990 | +40 | +2.1% | 72,400 |
| 2008/11/11 | 1,950 | 1,970 | 1,930 | 1,950 | ±0 | ±0% | 103,200 |
| 2008/11/10 | 1,890 | 2,000 | 1,880 | 1,950 | +120 | +6.6% | 143,000 |
| 2008/11/07 | 1,750 | 1,830 | 1,745 | 1,830 | ±0 | ±0% | 88,200 |
| 2008/11/06 | 1,850 | 1,855 | 1,815 | 1,830 | -70 | -3.7% | 62,800 |
| 2008/11/05 | 1,820 | 1,900 | 1,810 | 1,900 | +130 | +7.3% | 172,600 |
| 2008/11/04 | 1,675 | 1,770 | 1,675 | 1,770 | +70 | +4.1% | 121,200 |
| 2008/10/31 | 1,625 | 1,745 | 1,625 | 1,700 | +105 | +6.6% | 89,800 |
| 2008/10/30 | 1,595 | 1,610 | 1,550 | 1,595 | -25 | -1.5% | 31,400 |
| 2008/10/29 | 1,595 | 1,625 | 1,555 | 1,620 | +75 | +4.9% | 44,200 |
| 2008/10/28 | 1,505 | 1,550 | 1,490 | 1,545 | +25 | +1.6% | 67,600 |
| 2008/10/27 | 1,525 | 1,590 | 1,515 | 1,520 | -30 | -1.9% | 62,200 |
| 2008/10/24 | 1,555 | 1,580 | 1,535 | 1,550 | +15 | +1% | 82,200 |
| 2008/10/23 | 1,510 | 1,565 | 1,450 | 1,535 | ±0 | ±0% | 58,200 |
| 2008/10/22 | 1,550 | 1,565 | 1,497.5 | 1,535 | -45 | -2.8% | 36,800 |
| 2008/10/21 | 1,575 | 1,600 | 1,570 | 1,580 | +65 | +4.3% | 80,200 |
| 2008/10/20 | 1,535 | 1,535 | 1,452.5 | 1,515 | +5 | +0.3% | 120,400 |
| 2008/10/17 | 1,472.5 | 1,510 | 1,427.5 | 1,510 | +90 | +6.3% | 50,000 |
| 2008/10/16 | 1,390 | 1,445 | 1,362.5 | 1,420 | -50 | -3.4% | 85,400 |
| 2008/10/15 | 1,470 | 1,500 | 1,417.5 | 1,470 | ±0 | ±0% | 76,200 |
| 2008/10/14 | 1,450 | 1,480 | 1,450 | 1,470 | +90 | +6.5% | 59,600 |
| 2008/10/10 | 1,397.5 | 1,397.5 | 1,315 | 1,380 | -30 | -2.1% | 96,200 |
| 2008/10/09 | 1,500 | 1,500 | 1,400 | 1,410 | -115 | -7.5% | 107,200 |
| 2008/10/08 | 1,530 | 1,550 | 1,497.5 | 1,525 | -25 | -1.6% | 61,400 |
| 2008/10/07 | 1,515 | 1,580 | 1,477.5 | 1,550 | +35 | +2.3% | 54,800 |
| 2008/10/06 | 1,520 | 1,545 | 1,500 | 1,515 | +15 | +1% | 48,000 |
| 2008/10/03 | 1,505 | 1,530 | 1,497.5 | 1,500 | -50 | -3.2% | 27,800 |
| 2008/10/02 | 1,620 | 1,620 | 1,550 | 1,550 | -80 | -4.9% | 19,000 |
| 2008/10/01 | 1,625 | 1,630 | 1,595 | 1,630 | ±0 | ±0% | 24,800 |
| 2008/09/30 | 1,545 | 1,630 | 1,535 | 1,630 | +40 | +2.5% | 81,400 |
| 2008/09/29 | 1,550 | 1,595 | 1,535 | 1,590 | +55 | +3.6% | 55,400 |
| 2008/09/26 | 1,540 | 1,550 | 1,495 | 1,535 | -15 | -1% | 66,000 |
| 2008/09/25 | 1,510 | 1,575 | 1,510 | 1,550 | -30 | -1.9% | 30,400 |
| 2008/09/24 | 1,610 | 1,615 | 1,550 | 1,580 | -40 | -2.5% | 55,600 |
| 2008/09/22 | 1,625 | 1,685 | 1,560 | 1,620 | +65 | +4.2% | 66,400 |
| 2008/09/19 | 1,555 | 1,600 | 1,550 | 1,555 | -45 | -2.8% | 118,600 |
| 2008/09/18 | 1,515 | 1,600 | 1,490 | 1,600 | +75 | +4.9% | 78,200 |
| 2008/09/17 | 1,500 | 1,545 | 1,472.5 | 1,525 | +62.5 | +4.3% | 109,800 |
| 2008/09/16 | 1,417.5 | 1,470 | 1,415 | 1,462.5 | +27.5 | +1.9% | 53,200 |
| 2008/09/12 | 1,420 | 1,470 | 1,380 | 1,435 | +35 | +2.5% | 24,200 |
| 2008/09/11 | 1,427.5 | 1,430 | 1,385 | 1,400 | -30 | -2.1% | 23,000 |
| 2008/09/10 | 1,422.5 | 1,492.5 | 1,422.5 | 1,430 | -32.5 | -2.2% | 35,600 |
| 2008/09/09 | 1,477.5 | 1,480 | 1,427.5 | 1,462.5 | +2.5 | +0.2% | 32,800 |
3901～
3950
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 | 270,300円 | +6.3% | +7.3% | 2.11% | 18.03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 | 402,500円 | +10.8% | +15.5% | 1.99% | 16.33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 | 333,000円 | +5.7% | +8.3% | 3.48% | 13.15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 | 162,400円 | +8.9% | +39.9% | 1.17% | 17.92倍 | 1.88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 | 119,800円 | +9.4% | +55.2% | 3.76% | 16.33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
