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 |
|---|---|---|---|---|---|---|---|
| 2008/05/12 | 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 |
| 2008/04/16 | 1,135 | 1,140 | 1,125 | 1,130 | -5 | -0.4% | 32,600 |
| 2008/04/15 | 1,147.5 | 1,150 | 1,127.5 | 1,135 | +7.5 | +0.7% | 44,800 |
| 2008/04/14 | 1,117.5 | 1,135 | 1,107.5 | 1,127.5 | +12.5 | +1.1% | 84,400 |
| 2008/04/11 | 1,112.5 | 1,132.5 | 1,110 | 1,115 | +7.5 | +0.7% | 94,400 |
| 2008/04/10 | 1,105 | 1,120 | 1,095 | 1,107.5 | -37.5 | -3.3% | 88,000 |
| 2008/04/09 | 1,215 | 1,215 | 1,145 | 1,145 | -70 | -5.8% | 74,400 |
| 2008/04/08 | 1,235 | 1,235 | 1,212.5 | 1,215 | -25 | -2% | 25,600 |
| 2008/04/07 | 1,250 | 1,250 | 1,232.5 | 1,240 | -22.5 | -1.8% | 43,000 |
| 2008/04/04 | 1,287.5 | 1,287.5 | 1,262.5 | 1,262.5 | -20 | -1.6% | 26,800 |
| 2008/04/03 | 1,300 | 1,300 | 1,275 | 1,282.5 | +10 | +0.8% | 28,600 |
| 2008/04/02 | 1,272.5 | 1,290 | 1,262.5 | 1,272.5 | +27.5 | +2.2% | 49,600 |
| 2008/04/01 | 1,250 | 1,267.5 | 1,240 | 1,245 | +22.5 | +1.8% | 64,600 |
| 2008/03/31 | 1,182.5 | 1,237.5 | 1,182.5 | 1,222.5 | +2.5 | +0.2% | 47,400 |
| 2008/03/28 | 1,212.5 | 1,250 | 1,192.5 | 1,220 | +25 | +2.1% | 124,400 |
| 2008/03/27 | 1,200 | 1,210 | 1,190 | 1,195 | -7.5 | -0.6% | 69,600 |
| 2008/03/26 | 1,180 | 1,205 | 1,177.5 | 1,202.5 | +10 | +0.8% | 73,000 |
| 2008/03/25 | 1,185 | 1,205 | 1,155 | 1,192.5 | +40 | +3.5% | 91,200 |
| 2008/03/24 | 1,205 | 1,205 | 1,152.5 | 1,152.5 | -60 | -4.9% | 99,600 |
| 2008/03/21 | 1,257.5 | 1,270 | 1,180 | 1,212.5 | -62.5 | -4.9% | 142,800 |
| 2008/03/19 | 1,265 | 1,287.5 | 1,265 | 1,275 | +20 | +1.6% | 57,400 |
| 2008/03/18 | 1,250 | 1,265 | 1,245 | 1,255 | -10 | -0.8% | 117,000 |
| 2008/03/17 | 1,260 | 1,285 | 1,240 | 1,265 | -35 | -2.7% | 111,200 |
| 2008/03/14 | 1,262.5 | 1,350 | 1,262.5 | 1,300 | +37.5 | +3% | 119,600 |
| 2008/03/13 | 1,275 | 1,280 | 1,260 | 1,262.5 | -12.5 | -1% | 96,600 |
| 2008/03/12 | 1,250 | 1,310 | 1,250 | 1,275 | +42.5 | +3.4% | 74,000 |
| 2008/03/11 | 1,215 | 1,235 | 1,200 | 1,232.5 | -10 | -0.8% | 96,800 |
| 2008/03/10 | 1,267.5 | 1,280 | 1,230 | 1,242.5 | -25 | -2% | 86,200 |
| 2008/03/07 | 1,270 | 1,272.5 | 1,252.5 | 1,267.5 | -2.5 | -0.2% | 82,800 |
| 2008/03/06 | 1,310 | 1,312.5 | 1,250 | 1,270 | -40 | -3.1% | 160,000 |
| 2008/03/05 | 1,330 | 1,332.5 | 1,310 | 1,310 | -20 | -1.5% | 107,400 |
| 2008/03/04 | 1,347.5 | 1,347.5 | 1,322.5 | 1,330 | -15 | -1.1% | 67,600 |
| 2008/03/03 | 1,365 | 1,375 | 1,335 | 1,345 | -37.5 | -2.7% | 112,000 |
| 2008/02/29 | 1,392.5 | 1,392.5 | 1,372.5 | 1,382.5 | +15 | +1.1% | 67,600 |
| 2008/02/28 | 1,380 | 1,385 | 1,360 | 1,367.5 | ±0 | ±0% | 119,000 |
| 2008/02/27 | 1,360 | 1,377.5 | 1,327.5 | 1,367.5 | -57.5 | -4% | 255,800 |
4051～
4100
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
