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 |
---|---|---|---|---|---|---|---|
2007/01/26 | 2,305 | 2,325 | 2,305 | 2,320 | +5 | +0.2% | 7,400 |
2007/01/25 | 2,340 | 2,375 | 2,305 | 2,315 | -25 | -1.1% | 22,000 |
2007/01/24 | 2,385 | 2,400 | 2,335 | 2,340 | -55 | -2.3% | 45,400 |
2007/01/23 | 2,405 | 2,405 | 2,375 | 2,395 | -5 | -0.2% | 15,000 |
2007/01/22 | 2,385 | 2,400 | 2,370 | 2,400 | +20 | +0.8% | 20,600 |
2007/01/19 | 2,400 | 2,400 | 2,375 | 2,380 | -20 | -0.8% | 18,200 |
2007/01/18 | 2,425 | 2,425 | 2,360 | 2,400 | +20 | +0.8% | 39,400 |
2007/01/17 | 2,275 | 2,425 | 2,265 | 2,380 | +105 | +4.6% | 81,400 |
2007/01/16 | 2,295 | 2,320 | 2,230 | 2,275 | -20 | -0.9% | 42,800 |
2007/01/15 | 2,250 | 2,295 | 2,250 | 2,295 | +60 | +2.7% | 41,600 |
2007/01/12 | 2,220 | 2,250 | 2,215 | 2,235 | +20 | +0.9% | 29,600 |
2007/01/11 | 2,220 | 2,235 | 2,210 | 2,215 | -5 | -0.2% | 11,200 |
2007/01/10 | 2,250 | 2,255 | 2,205 | 2,220 | -35 | -1.6% | 19,600 |
2007/01/09 | 2,230 | 2,260 | 2,230 | 2,255 | +15 | +0.7% | 17,800 |
2007/01/05 | 2,275 | 2,275 | 2,215 | 2,240 | -30 | -1.3% | 13,000 |
2007/01/04 | 2,265 | 2,270 | 2,265 | 2,270 | +10 | +0.4% | 4,000 |
2006/12/29 | 2,225 | 2,265 | 2,215 | 2,260 | -10 | -0.4% | 7,000 |
2006/12/28 | 2,275 | 2,275 | 2,250 | 2,270 | +10 | +0.4% | 10,800 |
2006/12/27 | 2,260 | 2,270 | 2,245 | 2,260 | ±0 | ±0% | 18,600 |
2006/12/26 | 2,250 | 2,260 | 2,225 | 2,260 | +25 | +1.1% | 21,600 |
2006/12/25 | 2,230 | 2,250 | 2,215 | 2,235 | ±0 | ±0% | 19,400 |
2006/12/22 | 2,245 | 2,245 | 2,210 | 2,235 | -10 | -0.4% | 12,200 |
2006/12/21 | 2,235 | 2,255 | 2,225 | 2,245 | -15 | -0.7% | 13,000 |
2006/12/20 | 2,280 | 2,285 | 2,250 | 2,260 | +10 | +0.4% | 29,800 |
2006/12/19 | 2,285 | 2,285 | 2,250 | 2,250 | -30 | -1.3% | 14,400 |
2006/12/18 | 2,290 | 2,290 | 2,245 | 2,280 | +5 | +0.2% | 24,600 |
2006/12/15 | 2,275 | 2,285 | 2,255 | 2,275 | +5 | +0.2% | 26,200 |
2006/12/14 | 2,280 | 2,295 | 2,260 | 2,270 | -5 | -0.2% | 48,600 |
2006/12/13 | 2,245 | 2,290 | 2,240 | 2,275 | +50 | +2.2% | 63,800 |
2006/12/12 | 2,220 | 2,260 | 2,205 | 2,225 | -35 | -1.5% | 36,200 |
2006/12/11 | 2,255 | 2,265 | 2,240 | 2,260 | +30 | +1.3% | 19,400 |
2006/12/08 | 2,225 | 2,250 | 2,215 | 2,230 | +30 | +1.4% | 29,000 |
2006/12/07 | 2,180 | 2,210 | 2,180 | 2,200 | +30 | +1.4% | 21,800 |
2006/12/06 | 2,185 | 2,195 | 2,140 | 2,170 | -10 | -0.5% | 15,600 |
2006/12/05 | 2,175 | 2,200 | 2,170 | 2,180 | +5 | +0.2% | 21,400 |
2006/12/04 | 2,150 | 2,180 | 2,130 | 2,175 | +45 | +2.1% | 69,600 |
2006/12/01 | 2,130 | 2,150 | 2,115 | 2,130 | +5 | +0.2% | 13,200 |
2006/11/30 | 2,165 | 2,165 | 2,110 | 2,125 | -40 | -1.8% | 33,400 |
2006/11/29 | 2,150 | 2,165 | 2,105 | 2,165 | +40 | +1.9% | 50,400 |
2006/11/28 | 2,125 | 2,130 | 2,100 | 2,125 | +15 | +0.7% | 21,200 |
2006/11/27 | 2,100 | 2,145 | 2,095 | 2,110 | +10 | +0.5% | 31,400 |
2006/11/24 | 2,050 | 2,120 | 2,030 | 2,100 | +50 | +2.4% | 29,600 |
2006/11/22 | 2,085 | 2,145 | 2,050 | 2,050 | +10 | +0.5% | 83,600 |
2006/11/21 | 2,060 | 2,090 | 2,005 | 2,040 | -55 | -2.6% | 40,200 |
2006/11/20 | 2,125 | 2,150 | 2,070 | 2,095 | -50 | -2.3% | 24,000 |
2006/11/17 | 2,140 | 2,145 | 2,125 | 2,145 | +5 | +0.2% | 15,600 |
2006/11/16 | 2,170 | 2,180 | 2,135 | 2,140 | -25 | -1.2% | 18,200 |
2006/11/15 | 2,165 | 2,190 | 2,150 | 2,165 | +50 | +2.4% | 78,000 |
2006/11/14 | 2,145 | 2,160 | 2,110 | 2,115 | -15 | -0.7% | 51,800 |
2006/11/13 | 2,120 | 2,200 | 2,115 | 2,130 | +35 | +1.7% | 142,800 |
4351~
4400
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