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 |
|---|---|---|---|---|---|---|---|
| 2007/11/15 | 1,442.5 | 1,482.5 | 1,430 | 1,435 | +25 | +1.8% | 54,600 |
| 2007/11/14 | 1,392.5 | 1,427.5 | 1,385 | 1,410 | +20 | +1.4% | 116,600 |
| 2007/11/13 | 1,407.5 | 1,410 | 1,377.5 | 1,390 | -17.5 | -1.2% | 160,200 |
| 2007/11/12 | 1,380 | 1,415 | 1,350 | 1,407.5 | +20 | +1.4% | 245,400 |
| 2007/11/09 | 1,492.5 | 1,492.5 | 1,375 | 1,387.5 | -85 | -5.8% | 98,800 |
| 2007/11/08 | 1,430 | 1,497.5 | 1,427.5 | 1,472.5 | -82.5 | -5.3% | 99,000 |
| 2007/11/07 | 1,595 | 1,595 | 1,555 | 1,555 | -40 | -2.5% | 20,000 |
| 2007/11/06 | 1,600 | 1,600 | 1,575 | 1,595 | -15 | -0.9% | 33,600 |
| 2007/11/05 | 1,620 | 1,620 | 1,600 | 1,610 | -10 | -0.6% | 23,400 |
| 2007/11/02 | 1,665 | 1,665 | 1,615 | 1,620 | -40 | -2.4% | 45,200 |
| 2007/11/01 | 1,680 | 1,715 | 1,660 | 1,660 | +15 | +0.9% | 25,600 |
| 2007/10/31 | 1,650 | 1,660 | 1,640 | 1,645 | +20 | +1.2% | 55,400 |
| 2007/10/30 | 1,700 | 1,705 | 1,620 | 1,625 | -95 | -5.5% | 82,800 |
| 2007/10/29 | 1,755 | 1,755 | 1,720 | 1,720 | -20 | -1.1% | 28,200 |
| 2007/10/26 | 1,745 | 1,750 | 1,715 | 1,740 | +20 | +1.2% | 15,800 |
| 2007/10/25 | 1,725 | 1,745 | 1,720 | 1,720 | -5 | -0.3% | 22,600 |
| 2007/10/24 | 1,720 | 1,745 | 1,715 | 1,725 | +35 | +2.1% | 29,000 |
| 2007/10/23 | 1,770 | 1,780 | 1,665 | 1,690 | -80 | -4.5% | 121,200 |
| 2007/10/22 | 1,780 | 1,790 | 1,750 | 1,770 | -40 | -2.2% | 16,600 |
| 2007/10/19 | 1,825 | 1,825 | 1,795 | 1,810 | -45 | -2.4% | 37,200 |
| 2007/10/18 | 1,835 | 1,860 | 1,825 | 1,855 | +20 | +1.1% | 17,400 |
| 2007/10/17 | 1,825 | 1,850 | 1,820 | 1,835 | -25 | -1.3% | 29,800 |
| 2007/10/16 | 1,915 | 1,925 | 1,855 | 1,860 | -45 | -2.4% | 33,000 |
| 2007/10/15 | 1,905 | 1,910 | 1,895 | 1,905 | +25 | +1.3% | 20,800 |
| 2007/10/12 | 1,880 | 1,900 | 1,860 | 1,880 | +5 | +0.3% | 26,000 |
| 2007/10/11 | 1,825 | 1,885 | 1,825 | 1,875 | +35 | +1.9% | 28,800 |
| 2007/10/10 | 1,870 | 1,875 | 1,820 | 1,840 | +5 | +0.3% | 26,600 |
| 2007/10/09 | 1,895 | 1,895 | 1,820 | 1,835 | -65 | -3.4% | 107,200 |
| 2007/10/05 | 1,905 | 1,920 | 1,900 | 1,900 | -30 | -1.6% | 26,600 |
| 2007/10/04 | 1,900 | 1,950 | 1,900 | 1,930 | -45 | -2.3% | 42,200 |
| 2007/10/03 | 1,965 | 1,975 | 1,950 | 1,975 | +30 | +1.5% | 41,400 |
| 2007/10/02 | 1,940 | 1,965 | 1,915 | 1,945 | +5 | +0.3% | 32,600 |
| 2007/10/01 | 1,950 | 1,960 | 1,925 | 1,940 | -5 | -0.3% | 18,600 |
| 2007/09/28 | 1,950 | 1,950 | 1,800 | 1,945 | +10 | +0.5% | 37,200 |
| 2007/09/27 | 1,920 | 1,950 | 1,890 | 1,935 | +15 | +0.8% | 36,800 |
| 2007/09/26 | 1,925 | 1,940 | 1,880 | 1,920 | ±0 | ±0% | 18,400 |
| 2007/09/25 | 1,915 | 1,935 | 1,890 | 1,920 | -10 | -0.5% | 25,400 |
| 2007/09/21 | 1,900 | 1,930 | 1,890 | 1,930 | +40 | +2.1% | 42,800 |
| 2007/09/20 | 1,945 | 1,950 | 1,875 | 1,890 | -10 | -0.5% | 37,800 |
| 2007/09/19 | 1,900 | 1,920 | 1,885 | 1,900 | +15 | +0.8% | 55,800 |
| 2007/09/18 | 1,875 | 1,905 | 1,875 | 1,885 | ±0 | ±0% | 66,400 |
| 2007/09/14 | 1,850 | 1,890 | 1,850 | 1,885 | +35 | +1.9% | 91,000 |
| 2007/09/13 | 1,865 | 1,880 | 1,840 | 1,850 | ±0 | ±0% | 46,600 |
| 2007/09/12 | 1,850 | 1,865 | 1,830 | 1,850 | ±0 | ±0% | 60,000 |
| 2007/09/11 | 1,840 | 1,860 | 1,830 | 1,850 | +5 | +0.3% | 57,400 |
| 2007/09/10 | 1,800 | 1,875 | 1,800 | 1,845 | +35 | +1.9% | 81,200 |
| 2007/09/07 | 1,815 | 1,825 | 1,805 | 1,810 | ±0 | ±0% | 116,000 |
| 2007/09/06 | 1,840 | 1,855 | 1,795 | 1,810 | -65 | -3.5% | 108,400 |
| 2007/09/05 | 1,920 | 1,925 | 1,875 | 1,875 | -70 | -3.6% | 70,400 |
| 2007/09/04 | 1,975 | 1,975 | 1,925 | 1,945 | -30 | -1.5% | 44,600 |
4151～
4200
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 | 1.48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% | 9.57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 | 2.21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 | 1.23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
