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 |
---|---|---|---|---|---|---|---|
2006/11/10 | 2,100 | 2,145 | 2,060 | 2,095 | +45 | +2.2% | 57,800 |
2006/11/09 | 2,125 | 2,130 | 2,040 | 2,050 | -65 | -3.1% | 43,800 |
2006/11/08 | 2,125 | 2,155 | 2,110 | 2,115 | -10 | -0.5% | 59,200 |
2006/11/07 | 2,180 | 2,180 | 2,105 | 2,125 | +5 | +0.2% | 39,000 |
2006/11/06 | 2,140 | 2,200 | 2,100 | 2,120 | -30 | -1.4% | 55,200 |
2006/11/02 | 2,175 | 2,175 | 2,130 | 2,150 | -15 | -0.7% | 57,000 |
2006/11/01 | 2,185 | 2,210 | 2,160 | 2,165 | -20 | -0.9% | 31,200 |
2006/10/31 | 2,210 | 2,225 | 2,160 | 2,185 | +5 | +0.2% | 67,200 |
2006/10/30 | 2,175 | 2,205 | 2,175 | 2,180 | -70 | -3.1% | 29,200 |
2006/10/27 | 2,235 | 2,265 | 2,220 | 2,250 | +20 | +0.9% | 44,200 |
2006/10/26 | 2,275 | 2,305 | 2,230 | 2,230 | -20 | -0.9% | 51,000 |
2006/10/25 | 2,380 | 2,380 | 2,250 | 2,250 | -30 | -1.3% | 90,800 |
2006/10/24 | 2,280 | 2,315 | 2,265 | 2,280 | -35 | -1.5% | 67,400 |
2006/10/23 | 2,270 | 2,335 | 2,265 | 2,315 | +45 | +2% | 68,600 |
2006/10/20 | 2,275 | 2,290 | 2,230 | 2,270 | -25 | -1.1% | 40,200 |
2006/10/19 | 2,260 | 2,295 | 2,250 | 2,295 | +50 | +2.2% | 47,800 |
2006/10/18 | 2,225 | 2,255 | 2,200 | 2,245 | +20 | +0.9% | 75,200 |
2006/10/17 | 2,210 | 2,225 | 2,205 | 2,225 | +20 | +0.9% | 45,400 |
2006/10/16 | 2,215 | 2,220 | 2,205 | 2,205 | -15 | -0.7% | 53,200 |
2006/10/13 | 2,215 | 2,220 | 2,205 | 2,220 | +5 | +0.2% | 51,400 |
2006/10/12 | 2,215 | 2,225 | 2,200 | 2,215 | ±0 | ±0% | 82,800 |
2006/10/11 | 2,205 | 2,225 | 2,200 | 2,215 | -10 | -0.4% | 51,800 |
2006/10/10 | 2,190 | 2,240 | 2,170 | 2,225 | +35 | +1.6% | 62,800 |
2006/10/06 | 2,190 | 2,195 | 2,180 | 2,190 | ±0 | ±0% | 59,400 |
2006/10/05 | 2,175 | 2,190 | 2,175 | 2,190 | +20 | +0.9% | 61,400 |
2006/10/04 | 2,140 | 2,175 | 2,140 | 2,170 | +35 | +1.6% | 100,400 |
2006/10/03 | 2,115 | 2,135 | 2,100 | 2,135 | +35 | +1.7% | 51,000 |
2006/10/02 | 2,030 | 2,105 | 2,030 | 2,100 | +80 | +4% | 55,600 |
2006/09/29 | 2,090 | 2,090 | 2,010 | 2,020 | -70 | -3.3% | 48,800 |
2006/09/28 | 2,035 | 2,090 | 2,035 | 2,090 | +5 | +0.2% | 30,800 |
2006/09/27 | 2,060 | 2,095 | 2,055 | 2,085 | +40 | +2% | 40,200 |
2006/09/26 | 2,085 | 2,085 | 2,040 | 2,045 | -40 | -1.9% | 19,600 |
2006/09/25 | 2,025 | 2,085 | 2,020 | 2,085 | +60 | +3% | 29,200 |
2006/09/22 | 2,075 | 2,075 | 2,000 | 2,025 | -25 | -1.2% | 26,200 |
2006/09/21 | 2,050 | 2,065 | 2,025 | 2,050 | +20 | +1% | 37,200 |
2006/09/20 | 2,030 | 2,040 | 2,010 | 2,030 | +25 | +1.2% | 21,800 |
2006/09/19 | 2,000 | 2,035 | 1,990 | 2,005 | -60 | -2.9% | 97,600 |
2006/09/15 | 2,040 | 2,070 | 1,995 | 2,065 | +40 | +2% | 52,400 |
2006/09/14 | 2,095 | 2,100 | 1,995 | 2,025 | -70 | -3.3% | 60,800 |
2006/09/13 | 2,090 | 2,120 | 2,050 | 2,095 | +10 | +0.5% | 103,800 |
2006/09/12 | 2,105 | 2,125 | 2,085 | 2,085 | -45 | -2.1% | 162,600 |
2006/09/11 | 2,090 | 2,160 | 2,085 | 2,130 | +210 | +10.9% | 354,600 |
2006/09/08 | 1,920 | 1,950 | 1,910 | 1,920 | +10 | +0.5% | 49,600 |
2006/09/07 | 1,925 | 1,940 | 1,910 | 1,910 | -15 | -0.8% | 39,000 |
2006/09/06 | 1,910 | 1,935 | 1,910 | 1,925 | -10 | -0.5% | 20,400 |
2006/09/05 | 1,935 | 1,945 | 1,930 | 1,935 | ±0 | ±0% | 21,000 |
2006/09/04 | 1,930 | 1,945 | 1,930 | 1,935 | +10 | +0.5% | 28,600 |
2006/09/01 | 1,925 | 1,930 | 1,915 | 1,925 | +10 | +0.5% | 25,800 |
2006/08/31 | 1,895 | 1,930 | 1,895 | 1,915 | +25 | +1.3% | 46,600 |
2006/08/30 | 1,925 | 1,925 | 1,885 | 1,890 | -30 | -1.6% | 34,400 |
4401~
4450
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