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 |
|---|---|---|---|---|---|---|---|
| 2006/08/29 | 1,885 | 1,920 | 1,865 | 1,920 | +85 | +4.6% | 39,000 |
| 2006/08/28 | 1,925 | 1,925 | 1,815 | 1,835 | -90 | -4.7% | 56,400 |
| 2006/08/25 | 1,890 | 1,930 | 1,875 | 1,925 | +40 | +2.1% | 67,400 |
| 2006/08/24 | 1,875 | 1,900 | 1,845 | 1,885 | +15 | +0.8% | 53,000 |
| 2006/08/23 | 1,835 | 1,885 | 1,830 | 1,870 | +35 | +1.9% | 47,600 |
| 2006/08/22 | 1,825 | 1,850 | 1,825 | 1,835 | +10 | +0.5% | 57,600 |
| 2006/08/21 | 1,840 | 1,845 | 1,825 | 1,825 | -15 | -0.8% | 31,200 |
| 2006/08/18 | 1,845 | 1,855 | 1,820 | 1,840 | +25 | +1.4% | 50,200 |
| 2006/08/17 | 1,785 | 1,820 | 1,780 | 1,815 | +55 | +3.1% | 72,400 |
| 2006/08/16 | 1,790 | 1,790 | 1,750 | 1,760 | +5 | +0.3% | 73,200 |
| 2006/08/15 | 1,795 | 1,795 | 1,730 | 1,755 | -20 | -1.1% | 54,600 |
| 2006/08/14 | 1,785 | 1,800 | 1,770 | 1,775 | +10 | +0.6% | 62,800 |
| 2006/08/11 | 1,740 | 1,775 | 1,740 | 1,765 | +25 | +1.4% | 57,000 |
| 2006/08/10 | 1,710 | 1,770 | 1,700 | 1,740 | +30 | +1.8% | 94,000 |
| 2006/08/09 | 1,700 | 1,710 | 1,675 | 1,710 | +10 | +0.6% | 107,400 |
| 2006/08/08 | 1,720 | 1,735 | 1,645 | 1,700 | -95 | -5.3% | 210,200 |
| 2006/08/07 | 1,855 | 1,880 | 1,730 | 1,795 | -60 | -3.2% | 61,800 |
| 2006/08/04 | 1,905 | 1,915 | 1,830 | 1,855 | -70 | -3.6% | 82,800 |
| 2006/08/03 | 1,955 | 1,960 | 1,925 | 1,925 | -50 | -2.5% | 17,400 |
| 2006/08/02 | 1,965 | 1,975 | 1,960 | 1,975 | -10 | -0.5% | 8,600 |
| 2006/08/01 | 2,000 | 2,000 | 1,955 | 1,985 | +15 | +0.8% | 40,800 |
| 2006/07/31 | 1,975 | 1,990 | 1,950 | 1,970 | -25 | -1.3% | 27,000 |
| 2006/07/28 | 1,975 | 1,995 | 1,970 | 1,995 | +15 | +0.8% | 29,800 |
| 2006/07/27 | 1,980 | 2,000 | 1,975 | 1,980 | +15 | +0.8% | 22,200 |
| 2006/07/26 | 1,990 | 2,015 | 1,960 | 1,965 | -20 | -1% | 28,600 |
| 2006/07/25 | 1,935 | 2,015 | 1,935 | 1,985 | +5 | +0.3% | 12,600 |
| 2006/07/24 | 2,000 | 2,000 | 1,960 | 1,980 | -30 | -1.5% | 13,200 |
| 2006/07/21 | 2,000 | 2,020 | 2,000 | 2,010 | +10 | +0.5% | 23,800 |
| 2006/07/20 | 1,980 | 2,000 | 1,955 | 2,000 | +25 | +1.3% | 65,800 |
| 2006/07/19 | 1,970 | 1,985 | 1,970 | 1,975 | +15 | +0.8% | 54,200 |
| 2006/07/18 | 2,025 | 2,025 | 1,955 | 1,960 | -65 | -3.2% | 68,200 |
| 2006/07/14 | 1,990 | 2,035 | 1,980 | 2,025 | +5 | +0.2% | 45,600 |
| 2006/07/13 | 2,020 | 2,025 | 2,000 | 2,020 | ±0 | ±0% | 161,000 |
| 2006/07/12 | 2,000 | 2,030 | 2,000 | 2,020 | -20 | -1% | 19,000 |
| 2006/07/11 | 2,025 | 2,045 | 2,020 | 2,040 | +25 | +1.2% | 26,800 |
| 2006/07/10 | 1,985 | 2,015 | 1,970 | 2,015 | +20 | +1% | 10,400 |
| 2006/07/07 | 1,990 | 2,000 | 1,965 | 1,995 | +30 | +1.5% | 19,800 |
| 2006/07/06 | 1,980 | 1,980 | 1,930 | 1,965 | -15 | -0.8% | 29,200 |
| 2006/07/05 | 1,960 | 2,005 | 1,960 | 1,980 | -30 | -1.5% | 21,400 |
| 2006/07/04 | 1,990 | 2,030 | 1,990 | 2,010 | +15 | +0.8% | 21,200 |
| 2006/07/03 | 2,015 | 2,030 | 1,990 | 1,995 | -20 | -1% | 9,200 |
| 2006/06/30 | 1,985 | 2,040 | 1,985 | 2,015 | +40 | +2% | 52,800 |
| 2006/06/29 | 1,965 | 2,015 | 1,940 | 1,975 | -5 | -0.3% | 82,000 |
| 2006/06/28 | 2,000 | 2,020 | 1,975 | 1,980 | -15 | -0.8% | 33,400 |
| 2006/06/27 | 2,010 | 2,025 | 1,995 | 1,995 | -20 | -1% | 27,200 |
| 2006/06/26 | 2,010 | 2,015 | 2,000 | 2,015 | +5 | +0.2% | 19,800 |
| 2006/06/23 | 2,000 | 2,070 | 1,990 | 2,010 | -40 | -2% | 52,600 |
| 2006/06/22 | 2,040 | 2,050 | 2,025 | 2,050 | +10 | +0.5% | 18,800 |
| 2006/06/21 | 2,050 | 2,050 | 2,020 | 2,040 | -10 | -0.5% | 21,600 |
| 2006/06/20 | 2,040 | 2,050 | 1,950 | 2,050 | +10 | +0.5% | 30,600 |
4451～
4500
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
