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 |
|---|---|---|---|---|---|---|---|
| 2007/06/22 | 1,990 | 2,010 | 1,990 | 2,005 | ±0 | ±0% | 53,000 |
| 2007/06/21 | 1,990 | 2,005 | 1,985 | 2,005 | +5 | +0.3% | 109,200 |
| 2007/06/20 | 2,000 | 2,005 | 1,980 | 2,000 | ±0 | ±0% | 70,600 |
| 2007/06/19 | 2,000 | 2,005 | 1,995 | 2,000 | -5 | -0.2% | 47,000 |
| 2007/06/18 | 2,000 | 2,015 | 1,990 | 2,005 | +5 | +0.3% | 46,000 |
| 2007/06/15 | 1,975 | 2,000 | 1,975 | 2,000 | +50 | +2.6% | 61,200 |
| 2007/06/14 | 1,985 | 1,985 | 1,940 | 1,950 | -25 | -1.3% | 78,400 |
| 2007/06/13 | 1,900 | 1,975 | 1,900 | 1,975 | +75 | +3.9% | 193,600 |
| 2007/06/12 | 1,900 | 1,910 | 1,890 | 1,900 | ±0 | ±0% | 119,000 |
| 2007/06/11 | 1,900 | 1,905 | 1,895 | 1,900 | +10 | +0.5% | 99,200 |
| 2007/06/08 | 1,900 | 1,900 | 1,875 | 1,890 | -20 | -1% | 128,800 |
| 2007/06/07 | 1,850 | 1,910 | 1,850 | 1,910 | +30 | +1.6% | 154,400 |
| 2007/06/06 | 1,870 | 1,910 | 1,870 | 1,880 | +35 | +1.9% | 169,400 |
| 2007/06/05 | 1,850 | 1,865 | 1,845 | 1,845 | +15 | +0.8% | 124,200 |
| 2007/06/04 | 1,875 | 1,900 | 1,810 | 1,830 | +70 | +4% | 235,200 |
| 2007/06/01 | 1,750 | 1,775 | 1,750 | 1,760 | +10 | +0.6% | 49,600 |
| 2007/05/31 | 1,730 | 1,760 | 1,730 | 1,750 | +20 | +1.2% | 28,800 |
| 2007/05/30 | 1,735 | 1,755 | 1,730 | 1,730 | ±0 | ±0% | 54,200 |
| 2007/05/29 | 1,715 | 1,730 | 1,705 | 1,730 | +40 | +2.4% | 51,600 |
| 2007/05/28 | 1,705 | 1,710 | 1,690 | 1,690 | -10 | -0.6% | 73,200 |
| 2007/05/25 | 1,725 | 1,725 | 1,690 | 1,700 | -25 | -1.4% | 80,400 |
| 2007/05/24 | 1,725 | 1,740 | 1,715 | 1,725 | +15 | +0.9% | 85,600 |
| 2007/05/23 | 1,715 | 1,730 | 1,700 | 1,710 | -30 | -1.7% | 78,400 |
| 2007/05/22 | 1,735 | 1,740 | 1,700 | 1,740 | -15 | -0.9% | 106,600 |
| 2007/05/21 | 1,775 | 1,775 | 1,725 | 1,755 | -40 | -2.2% | 66,400 |
| 2007/05/18 | 1,810 | 1,815 | 1,795 | 1,795 | -15 | -0.8% | 46,600 |
| 2007/05/17 | 1,835 | 1,845 | 1,810 | 1,810 | -20 | -1.1% | 28,000 |
| 2007/05/16 | 1,870 | 1,870 | 1,820 | 1,830 | -35 | -1.9% | 73,000 |
| 2007/05/15 | 1,855 | 1,865 | 1,825 | 1,865 | +10 | +0.5% | 94,000 |
| 2007/05/14 | 1,975 | 1,980 | 1,850 | 1,855 | -120 | -6.1% | 100,400 |
| 2007/05/11 | 1,980 | 1,985 | 1,955 | 1,975 | -25 | -1.3% | 54,800 |
| 2007/05/10 | 1,995 | 2,015 | 1,990 | 2,000 | +10 | +0.5% | 27,600 |
| 2007/05/09 | 1,975 | 1,990 | 1,975 | 1,990 | +15 | +0.8% | 17,000 |
| 2007/05/08 | 1,950 | 1,975 | 1,935 | 1,975 | +35 | +1.8% | 94,000 |
| 2007/05/07 | 1,950 | 1,970 | 1,935 | 1,940 | +20 | +1% | 32,600 |
| 2007/05/02 | 1,915 | 1,920 | 1,885 | 1,920 | +45 | +2.4% | 30,000 |
| 2007/05/01 | 1,890 | 1,900 | 1,855 | 1,875 | +25 | +1.4% | 33,800 |
| 2007/04/27 | 1,840 | 1,875 | 1,810 | 1,850 | +35 | +1.9% | 49,400 |
| 2007/04/26 | 1,850 | 1,880 | 1,795 | 1,815 | -5 | -0.3% | 94,000 |
| 2007/04/25 | 1,850 | 1,860 | 1,775 | 1,820 | -45 | -2.4% | 120,800 |
| 2007/04/24 | 1,875 | 1,900 | 1,855 | 1,865 | -15 | -0.8% | 49,800 |
| 2007/04/23 | 1,925 | 1,955 | 1,875 | 1,880 | -45 | -2.3% | 45,000 |
| 2007/04/20 | 1,905 | 1,925 | 1,895 | 1,925 | +15 | +0.8% | 49,800 |
| 2007/04/19 | 1,985 | 1,985 | 1,890 | 1,910 | -75 | -3.8% | 90,800 |
| 2007/04/18 | 2,005 | 2,020 | 1,960 | 1,985 | +30 | +1.5% | 89,800 |
| 2007/04/17 | 2,045 | 2,045 | 1,920 | 1,955 | -45 | -2.3% | 81,200 |
| 2007/04/16 | 2,025 | 2,025 | 2,000 | 2,000 | ±0 | ±0% | 24,400 |
| 2007/04/13 | 2,040 | 2,045 | 2,000 | 2,000 | -40 | -2% | 47,200 |
| 2007/04/12 | 2,035 | 2,055 | 2,030 | 2,040 | -45 | -2.2% | 56,000 |
| 2007/04/11 | 2,080 | 2,115 | 2,070 | 2,085 | -15 | -0.7% | 58,800 |
4251～
4300
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
