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 |
|---|---|---|---|---|---|---|---|
| 2008/02/04 | 1,675 | 1,700 | 1,635 | 1,700 | +45 | +2.7% | 26,000 |
| 2008/02/01 | 1,645 | 1,690 | 1,625 | 1,655 | +15 | +0.9% | 27,600 |
| 2008/01/31 | 1,645 | 1,695 | 1,625 | 1,640 | ±0 | ±0% | 59,200 |
| 2008/01/30 | 1,665 | 1,685 | 1,640 | 1,640 | -5 | -0.3% | 50,000 |
| 2008/01/29 | 1,630 | 1,655 | 1,625 | 1,645 | +20 | +1.2% | 35,800 |
| 2008/01/28 | 1,640 | 1,680 | 1,575 | 1,625 | -15 | -0.9% | 64,800 |
| 2008/01/25 | 1,550 | 1,640 | 1,550 | 1,640 | +40 | +2.5% | 63,000 |
| 2008/01/24 | 1,530 | 1,650 | 1,530 | 1,600 | +70 | +4.6% | 30,600 |
| 2008/01/23 | 1,500 | 1,535 | 1,460 | 1,530 | +37.5 | +2.5% | 117,000 |
| 2008/01/22 | 1,535 | 1,565 | 1,492.5 | 1,492.5 | -92.5 | -5.8% | 90,200 |
| 2008/01/21 | 1,600 | 1,620 | 1,575 | 1,585 | -15 | -0.9% | 67,800 |
| 2008/01/18 | 1,590 | 1,605 | 1,560 | 1,600 | +5 | +0.3% | 75,800 |
| 2008/01/17 | 1,625 | 1,640 | 1,590 | 1,595 | -45 | -2.7% | 83,600 |
| 2008/01/16 | 1,700 | 1,700 | 1,635 | 1,640 | -60 | -3.5% | 66,000 |
| 2008/01/15 | 1,690 | 1,720 | 1,690 | 1,700 | +15 | +0.9% | 47,200 |
| 2008/01/11 | 1,700 | 1,715 | 1,685 | 1,685 | -15 | -0.9% | 45,400 |
| 2008/01/10 | 1,700 | 1,705 | 1,665 | 1,700 | ±0 | ±0% | 89,800 |
| 2008/01/09 | 1,680 | 1,700 | 1,655 | 1,700 | +20 | +1.2% | 85,400 |
| 2008/01/08 | 1,695 | 1,700 | 1,660 | 1,680 | -15 | -0.9% | 70,200 |
| 2008/01/07 | 1,700 | 1,705 | 1,670 | 1,695 | -15 | -0.9% | 81,400 |
| 2008/01/04 | 1,730 | 1,745 | 1,705 | 1,710 | -35 | -2% | 57,600 |
| 2007/12/28 | 1,815 | 1,825 | 1,740 | 1,745 | -70 | -3.9% | 57,800 |
| 2007/12/27 | 1,810 | 1,830 | 1,805 | 1,815 | -10 | -0.5% | 78,200 |
| 2007/12/26 | 1,780 | 1,825 | 1,780 | 1,825 | +55 | +3.1% | 76,600 |
| 2007/12/25 | 1,755 | 1,780 | 1,740 | 1,770 | +90 | +5.4% | 105,000 |
| 2007/12/21 | 1,645 | 1,685 | 1,645 | 1,680 | +25 | +1.5% | 60,800 |
| 2007/12/20 | 1,650 | 1,705 | 1,650 | 1,655 | +10 | +0.6% | 63,800 |
| 2007/12/19 | 1,665 | 1,670 | 1,640 | 1,645 | -20 | -1.2% | 44,600 |
| 2007/12/18 | 1,685 | 1,685 | 1,630 | 1,665 | -20 | -1.2% | 91,800 |
| 2007/12/17 | 1,715 | 1,720 | 1,685 | 1,685 | -80 | -4.5% | 75,800 |
| 2007/12/14 | 1,710 | 1,765 | 1,705 | 1,765 | +55 | +3.2% | 142,400 |
| 2007/12/13 | 1,765 | 1,775 | 1,710 | 1,710 | -80 | -4.5% | 100,400 |
| 2007/12/12 | 1,725 | 1,800 | 1,725 | 1,790 | +70 | +4.1% | 132,600 |
| 2007/12/11 | 1,750 | 1,765 | 1,705 | 1,720 | -30 | -1.7% | 166,200 |
| 2007/12/10 | 1,760 | 1,790 | 1,735 | 1,750 | -110 | -5.9% | 198,800 |
| 2007/12/07 | 1,870 | 1,900 | 1,860 | 1,860 | ±0 | ±0% | 108,200 |
| 2007/12/06 | 1,840 | 1,885 | 1,840 | 1,860 | +25 | +1.4% | 112,200 |
| 2007/12/05 | 1,785 | 1,850 | 1,785 | 1,835 | +70 | +4% | 126,000 |
| 2007/12/04 | 1,780 | 1,815 | 1,750 | 1,765 | -65 | -3.6% | 173,400 |
| 2007/12/03 | 1,910 | 1,910 | 1,810 | 1,830 | -80 | -4.2% | 112,800 |
| 2007/11/30 | 1,875 | 1,925 | 1,850 | 1,910 | +60 | +3.2% | 223,400 |
| 2007/11/29 | 1,805 | 1,870 | 1,760 | 1,850 | +50 | +2.8% | 202,000 |
| 2007/11/28 | 1,760 | 1,800 | 1,705 | 1,800 | +45 | +2.6% | 134,000 |
| 2007/11/27 | 1,665 | 1,780 | 1,665 | 1,755 | +115 | +7% | 180,200 |
| 2007/11/26 | 1,590 | 1,670 | 1,590 | 1,640 | +60 | +3.8% | 113,400 |
| 2007/11/22 | 1,510 | 1,595 | 1,510 | 1,580 | +105 | +7.1% | 137,800 |
| 2007/11/21 | 1,465 | 1,500 | 1,455 | 1,475 | +50 | +3.5% | 123,000 |
| 2007/11/20 | 1,400 | 1,430 | 1,390 | 1,425 | +25 | +1.8% | 80,600 |
| 2007/11/19 | 1,427.5 | 1,432.5 | 1,400 | 1,400 | -27.5 | -1.9% | 68,200 |
| 2007/11/16 | 1,435 | 1,435 | 1,425 | 1,427.5 | -7.5 | -0.5% | 26,800 |
4101～
4150
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
