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 |
|---|---|---|---|---|---|---|---|
| 2008/09/08 | 1,422.5 | 1,482.5 | 1,422.5 | 1,460 | +77.5 | +5.6% | 35,800 |
| 2008/09/05 | 1,360 | 1,392.5 | 1,340 | 1,382.5 | +7.5 | +0.5% | 13,800 |
| 2008/09/04 | 1,425 | 1,462.5 | 1,345 | 1,375 | -40 | -2.8% | 49,600 |
| 2008/09/03 | 1,420 | 1,450 | 1,400 | 1,415 | +15 | +1.1% | 14,400 |
| 2008/09/02 | 1,425 | 1,452.5 | 1,397.5 | 1,400 | -25 | -1.8% | 26,200 |
| 2008/09/01 | 1,450 | 1,455 | 1,417.5 | 1,425 | -60 | -4% | 21,800 |
| 2008/08/29 | 1,425 | 1,492.5 | 1,425 | 1,485 | +67.5 | +4.8% | 40,600 |
| 2008/08/28 | 1,400 | 1,417.5 | 1,380 | 1,417.5 | +27.5 | +2% | 39,200 |
| 2008/08/27 | 1,412.5 | 1,425 | 1,375 | 1,390 | -22.5 | -1.6% | 24,000 |
| 2008/08/26 | 1,385 | 1,417.5 | 1,380 | 1,412.5 | -12.5 | -0.9% | 13,200 |
| 2008/08/25 | 1,442.5 | 1,442.5 | 1,400 | 1,425 | +42.5 | +3.1% | 22,000 |
| 2008/08/22 | 1,450 | 1,450 | 1,350 | 1,382.5 | -32.5 | -2.3% | 40,000 |
| 2008/08/21 | 1,442.5 | 1,452.5 | 1,412.5 | 1,415 | -25 | -1.7% | 20,400 |
| 2008/08/20 | 1,420 | 1,465 | 1,385 | 1,440 | +22.5 | +1.6% | 29,400 |
| 2008/08/19 | 1,440 | 1,455 | 1,390 | 1,417.5 | -72.5 | -4.9% | 54,400 |
| 2008/08/18 | 1,470 | 1,515 | 1,467.5 | 1,490 | -25 | -1.7% | 33,800 |
| 2008/08/15 | 1,610 | 1,615 | 1,470 | 1,515 | -95 | -5.9% | 144,400 |
| 2008/08/14 | 1,570 | 1,615 | 1,565 | 1,610 | +45 | +2.9% | 74,800 |
| 2008/08/13 | 1,540 | 1,565 | 1,515 | 1,565 | +45 | +3% | 115,200 |
| 2008/08/12 | 1,470 | 1,530 | 1,467.5 | 1,520 | +5 | +0.3% | 57,400 |
| 2008/08/11 | 1,505 | 1,525 | 1,492.5 | 1,515 | +10 | +0.7% | 13,200 |
| 2008/08/08 | 1,445 | 1,520 | 1,445 | 1,505 | +20 | +1.3% | 38,600 |
| 2008/08/07 | 1,490 | 1,490 | 1,452.5 | 1,485 | -20 | -1.3% | 62,400 |
| 2008/08/06 | 1,480 | 1,510 | 1,480 | 1,505 | +62.5 | +4.3% | 37,000 |
| 2008/08/05 | 1,442.5 | 1,475 | 1,415 | 1,442.5 | +2.5 | +0.2% | 27,600 |
| 2008/08/04 | 1,440 | 1,462.5 | 1,425 | 1,440 | -37.5 | -2.5% | 40,800 |
| 2008/08/01 | 1,487.5 | 1,500 | 1,472.5 | 1,477.5 | -5 | -0.3% | 56,400 |
| 2008/07/31 | 1,475 | 1,487.5 | 1,455 | 1,482.5 | +42.5 | +3% | 43,400 |
| 2008/07/30 | 1,397.5 | 1,440 | 1,397.5 | 1,440 | +90 | +6.7% | 62,000 |
| 2008/07/29 | 1,370 | 1,375 | 1,340 | 1,350 | -57.5 | -4.1% | 48,600 |
| 2008/07/28 | 1,425 | 1,440 | 1,400 | 1,407.5 | -10 | -0.7% | 66,200 |
| 2008/07/25 | 1,412.5 | 1,420 | 1,410 | 1,417.5 | -37.5 | -2.6% | 48,400 |
| 2008/07/24 | 1,385 | 1,460 | 1,382.5 | 1,455 | +72.5 | +5.2% | 86,000 |
| 2008/07/23 | 1,360 | 1,407.5 | 1,360 | 1,382.5 | +62.5 | +4.7% | 67,600 |
| 2008/07/22 | 1,262.5 | 1,320 | 1,262.5 | 1,320 | +57.5 | +4.6% | 58,800 |
| 2008/07/18 | 1,250 | 1,267.5 | 1,250 | 1,262.5 | +17.5 | +1.4% | 47,200 |
| 2008/07/17 | 1,250 | 1,270 | 1,227.5 | 1,245 | -2.5 | -0.2% | 116,400 |
| 2008/07/16 | 1,277.5 | 1,277.5 | 1,225 | 1,247.5 | -30 | -2.3% | 43,000 |
| 2008/07/15 | 1,300 | 1,325 | 1,262.5 | 1,277.5 | -5 | -0.4% | 59,200 |
| 2008/07/14 | 1,287.5 | 1,330 | 1,282.5 | 1,282.5 | -5 | -0.4% | 71,000 |
| 2008/07/11 | 1,327.5 | 1,327.5 | 1,270 | 1,287.5 | -40 | -3% | 134,200 |
| 2008/07/10 | 1,285 | 1,332.5 | 1,285 | 1,327.5 | +7.5 | +0.6% | 48,400 |
| 2008/07/09 | 1,330 | 1,352.5 | 1,317.5 | 1,320 | +10 | +0.8% | 109,400 |
| 2008/07/08 | 1,372.5 | 1,382.5 | 1,310 | 1,310 | -62.5 | -4.6% | 189,000 |
| 2008/07/07 | 1,382.5 | 1,385 | 1,362.5 | 1,372.5 | -37.5 | -2.7% | 96,200 |
| 2008/07/04 | 1,412.5 | 1,422.5 | 1,370 | 1,410 | -2.5 | -0.2% | 69,200 |
| 2008/07/03 | 1,407.5 | 1,417.5 | 1,395 | 1,412.5 | +5 | +0.4% | 54,200 |
| 2008/07/02 | 1,415 | 1,425 | 1,397.5 | 1,407.5 | ±0 | ±0% | 68,600 |
| 2008/07/01 | 1,407.5 | 1,430 | 1,387.5 | 1,407.5 | ±0 | ±0% | 37,000 |
| 2008/06/30 | 1,387.5 | 1,422.5 | 1,387.5 | 1,407.5 | +20 | +1.4% | 30,400 |
3951～
4000
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 | 269,600円 | +6.3% | +7.3% | 2.11% | 17.98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 | 333,000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 | 162,200円 | +8.9% | +39.9% | 1.17% | 17.89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
