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 |
|---|---|---|---|---|---|---|---|
| 2008/06/30 | 1,387.5 | 1,422.5 | 1,387.5 | 1,407.5 | +20 | +1.4% | 30,400 |
| 2008/06/27 | 1,405 | 1,425 | 1,340 | 1,387.5 | -15 | -1.1% | 30,000 |
| 2008/06/26 | 1,450 | 1,475 | 1,400 | 1,402.5 | -47.5 | -3.3% | 36,000 |
| 2008/06/25 | 1,437.5 | 1,457.5 | 1,397.5 | 1,450 | +15 | +1% | 101,400 |
| 2008/06/24 | 1,510 | 1,510 | 1,402.5 | 1,435 | -85 | -5.6% | 87,600 |
| 2008/06/23 | 1,535 | 1,550 | 1,500 | 1,520 | -20 | -1.3% | 39,800 |
| 2008/06/20 | 1,540 | 1,570 | 1,515 | 1,540 | +25 | +1.7% | 54,400 |
| 2008/06/19 | 1,560 | 1,565 | 1,510 | 1,515 | -35 | -2.3% | 23,600 |
| 2008/06/18 | 1,585 | 1,585 | 1,505 | 1,550 | -30 | -1.9% | 52,800 |
| 2008/06/17 | 1,565 | 1,600 | 1,565 | 1,580 | +20 | +1.3% | 49,600 |
| 2008/06/16 | 1,585 | 1,595 | 1,550 | 1,560 | +25 | +1.6% | 76,200 |
| 2008/06/13 | 1,535 | 1,550 | 1,530 | 1,535 | ±0 | ±0% | 56,800 |
| 2008/06/12 | 1,565 | 1,570 | 1,520 | 1,535 | -35 | -2.2% | 70,000 |
| 2008/06/11 | 1,565 | 1,585 | 1,550 | 1,570 | -5 | -0.3% | 40,000 |
| 2008/06/10 | 1,600 | 1,615 | 1,575 | 1,575 | -40 | -2.5% | 44,400 |
| 2008/06/09 | 1,540 | 1,615 | 1,540 | 1,615 | +70 | +4.5% | 50,000 |
| 2008/06/06 | 1,595 | 1,630 | 1,545 | 1,545 | -5 | -0.3% | 83,000 |
| 2008/06/05 | 1,570 | 1,585 | 1,550 | 1,550 | -20 | -1.3% | 43,600 |
| 2008/06/04 | 1,545 | 1,580 | 1,545 | 1,570 | +45 | +3% | 57,200 |
| 2008/06/03 | 1,550 | 1,575 | 1,497.5 | 1,525 | -60 | -3.8% | 58,800 |
| 2008/06/02 | 1,525 | 1,600 | 1,472.5 | 1,585 | +70 | +4.6% | 78,400 |
| 2008/05/30 | 1,457.5 | 1,550 | 1,457.5 | 1,515 | +60 | +4.1% | 95,200 |
| 2008/05/29 | 1,420 | 1,460 | 1,420 | 1,455 | +62.5 | +4.5% | 64,000 |
| 2008/05/28 | 1,387.5 | 1,412.5 | 1,367.5 | 1,392.5 | +25 | +1.8% | 102,600 |
| 2008/05/27 | 1,350 | 1,367.5 | 1,350 | 1,367.5 | +12.5 | +0.9% | 49,400 |
| 2008/05/26 | 1,362.5 | 1,367.5 | 1,345 | 1,355 | +12.5 | +0.9% | 56,000 |
| 2008/05/23 | 1,325 | 1,345 | 1,322.5 | 1,342.5 | +20 | +1.5% | 103,200 |
| 2008/05/22 | 1,300 | 1,345 | 1,297.5 | 1,322.5 | +22.5 | +1.7% | 126,200 |
| 2008/05/21 | 1,345 | 1,345 | 1,267.5 | 1,300 | -65 | -4.8% | 162,000 |
| 2008/05/20 | 1,355 | 1,367.5 | 1,345 | 1,365 | +27.5 | +2.1% | 48,200 |
| 2008/05/19 | 1,325 | 1,350 | 1,320 | 1,337.5 | +12.5 | +0.9% | 78,800 |
| 2008/05/16 | 1,360 | 1,360 | 1,325 | 1,325 | -37.5 | -2.8% | 84,000 |
| 2008/05/15 | 1,337.5 | 1,395 | 1,317.5 | 1,362.5 | +60 | +4.6% | 113,600 |
| 2008/05/14 | 1,272.5 | 1,305 | 1,260 | 1,302.5 | +47.5 | +3.8% | 104,400 |
| 2008/05/13 | 1,220 | 1,255 | 1,217.5 | 1,255 | +40 | +3.3% | 95,200 |
| 2008/05/12 | 1,175 | 1,230 | 1,175 | 1,215 | +37.5 | +3.2% | 129,200 |
| 2008/05/09 | 1,175 | 1,180 | 1,162.5 | 1,177.5 | -2.5 | -0.2% | 61,000 |
| 2008/05/08 | 1,187.5 | 1,192.5 | 1,165 | 1,180 | -22.5 | -1.9% | 57,800 |
| 2008/05/07 | 1,215 | 1,225 | 1,182.5 | 1,202.5 | -5 | -0.4% | 33,600 |
| 2008/05/02 | 1,232.5 | 1,240 | 1,175 | 1,207.5 | -32.5 | -2.6% | 59,200 |
| 2008/05/01 | 1,245 | 1,250 | 1,235 | 1,240 | +10 | +0.8% | 38,800 |
| 2008/04/30 | 1,215 | 1,250 | 1,210 | 1,230 | +20 | +1.7% | 34,600 |
| 2008/04/28 | 1,227.5 | 1,232.5 | 1,195 | 1,210 | +37.5 | +3.2% | 42,200 |
| 2008/04/25 | 1,165 | 1,175 | 1,165 | 1,172.5 | +22.5 | +2% | 43,600 |
| 2008/04/24 | 1,132.5 | 1,152.5 | 1,127.5 | 1,150 | +30 | +2.7% | 36,800 |
| 2008/04/23 | 1,115 | 1,127.5 | 1,115 | 1,120 | -2.5 | -0.2% | 29,000 |
| 2008/04/22 | 1,117.5 | 1,127.5 | 1,112.5 | 1,122.5 | ±0 | ±0% | 37,800 |
| 2008/04/21 | 1,140 | 1,142.5 | 1,110 | 1,122.5 | +10 | +0.9% | 41,000 |
| 2008/04/18 | 1,125 | 1,125 | 1,110 | 1,112.5 | -15 | -1.3% | 46,600 |
| 2008/04/17 | 1,130 | 1,132.5 | 1,120 | 1,127.5 | -2.5 | -0.2% | 64,600 |
4001～
4050
件表示中 / 6827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 |
| カネカ | 372,700円 | +3.6% | +16.4% | 3.22% | 9.58倍 | 0.52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 |
| 太陽ＨＤ | 395,500円 | +10.8% | +15.5% | 2.02% | 16.05倍 | 2.20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 | 333,500円 | +5.7% | +8.3% | 3.48% | 13.17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 | 162,600円 | +8.9% | +39.9% | 1.17% | 17.94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 |
市場注目の銘柄
チャート関連のコラム
