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 |
|---|---|---|---|---|---|---|---|
| 2007/12/07 | 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 |
| 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 |
4151～
4200
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
