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 |
---|---|---|---|---|---|---|---|
2006/06/19 | 2,045 | 2,045 | 1,980 | 2,040 | ±0 | ±0% | 35,800 |
2006/06/16 | 2,055 | 2,070 | 2,025 | 2,040 | +5 | +0.2% | 44,000 |
2006/06/15 | 2,035 | 2,045 | 1,975 | 2,035 | +10 | +0.5% | 52,800 |
2006/06/14 | 1,900 | 2,050 | 1,875 | 2,025 | +160 | +8.6% | 69,400 |
2006/06/13 | 1,890 | 1,925 | 1,865 | 1,865 | -25 | -1.3% | 23,000 |
2006/06/12 | 1,820 | 1,910 | 1,820 | 1,890 | -30 | -1.6% | 22,000 |
2006/06/09 | 1,840 | 1,920 | 1,825 | 1,920 | +60 | +3.2% | 35,000 |
2006/06/08 | 1,950 | 1,950 | 1,835 | 1,860 | -125 | -6.3% | 53,600 |
2006/06/07 | 1,985 | 1,995 | 1,965 | 1,985 | -5 | -0.3% | 24,200 |
2006/06/06 | 1,990 | 2,005 | 1,975 | 1,990 | -20 | -1% | 15,400 |
2006/06/05 | 1,985 | 2,035 | 1,980 | 2,010 | +25 | +1.3% | 30,400 |
2006/06/02 | 2,085 | 2,085 | 1,930 | 1,985 | -25 | -1.2% | 66,000 |
2006/06/01 | 2,060 | 2,065 | 2,010 | 2,010 | +10 | +0.5% | 38,200 |
2006/05/31 | 2,000 | 2,005 | 1,935 | 2,000 | -30 | -1.5% | 59,000 |
2006/05/30 | 2,075 | 2,075 | 2,025 | 2,030 | -60 | -2.9% | 37,400 |
2006/05/29 | 2,170 | 2,180 | 2,075 | 2,090 | -90 | -4.1% | 85,200 |
2006/05/26 | 2,035 | 2,185 | 2,030 | 2,180 | +150 | +7.4% | 77,600 |
2006/05/25 | 2,025 | 2,030 | 2,015 | 2,030 | ±0 | ±0% | 17,000 |
2006/05/24 | 2,025 | 2,040 | 2,000 | 2,030 | +50 | +2.5% | 18,000 |
2006/05/23 | 1,980 | 2,000 | 1,930 | 1,980 | ±0 | ±0% | 31,200 |
2006/05/22 | 2,020 | 2,060 | 1,975 | 1,980 | -15 | -0.8% | 15,400 |
2006/05/19 | 1,950 | 2,005 | 1,950 | 1,995 | +5 | +0.3% | 24,600 |
2006/05/18 | 2,000 | 2,000 | 1,925 | 1,990 | -40 | -2% | 33,000 |
2006/05/17 | 2,025 | 2,060 | 2,025 | 2,030 | +15 | +0.7% | 27,000 |
2006/05/16 | 2,075 | 2,095 | 2,010 | 2,015 | -15 | -0.7% | 46,200 |
2006/05/15 | 1,985 | 2,030 | 1,955 | 2,030 | +45 | +2.3% | 36,000 |
2006/05/12 | 2,045 | 2,045 | 1,980 | 1,985 | -75 | -3.6% | 42,000 |
2006/05/11 | 2,105 | 2,105 | 2,050 | 2,060 | -30 | -1.4% | 33,200 |
2006/05/10 | 2,090 | 2,125 | 2,080 | 2,090 | -40 | -1.9% | 19,600 |
2006/05/09 | 2,140 | 2,150 | 2,125 | 2,130 | -35 | -1.6% | 25,000 |
2006/05/08 | 2,095 | 2,195 | 2,095 | 2,165 | +60 | +2.9% | 39,800 |
2006/05/02 | 2,080 | 2,150 | 2,080 | 2,105 | -15 | -0.7% | 26,600 |
2006/05/01 | 2,095 | 2,120 | 2,050 | 2,120 | +30 | +1.4% | 41,400 |
2006/04/28 | 2,105 | 2,195 | 2,075 | 2,090 | -55 | -2.6% | 33,000 |
2006/04/27 | 2,175 | 2,180 | 2,125 | 2,145 | -25 | -1.2% | 24,600 |
2006/04/26 | 2,125 | 2,170 | 2,105 | 2,170 | +70 | +3.3% | 42,600 |
2006/04/25 | 2,075 | 2,105 | 2,060 | 2,100 | +50 | +2.4% | 40,400 |
2006/04/24 | 2,140 | 2,140 | 2,050 | 2,050 | -130 | -6% | 61,800 |
2006/04/21 | 2,180 | 2,230 | 2,175 | 2,180 | -55 | -2.5% | 28,800 |
2006/04/20 | 2,265 | 2,270 | 2,225 | 2,235 | -25 | -1.1% | 28,400 |
2006/04/19 | 2,250 | 2,285 | 2,215 | 2,260 | +5 | +0.2% | 31,600 |
2006/04/18 | 2,210 | 2,265 | 2,175 | 2,255 | +20 | +0.9% | 50,400 |
2006/04/17 | 2,320 | 2,325 | 2,230 | 2,235 | -100 | -4.3% | 62,800 |
2006/04/14 | 2,320 | 2,335 | 2,300 | 2,335 | -10 | -0.4% | 64,600 |
2006/04/13 | 2,225 | 2,365 | 2,225 | 2,345 | +155 | +7.1% | 231,600 |
2006/04/12 | 2,215 | 2,235 | 2,170 | 2,190 | -55 | -2.4% | 62,800 |
2006/04/11 | 2,230 | 2,300 | 2,215 | 2,245 | +20 | +0.9% | 247,800 |
2006/04/10 | 2,090 | 2,225 | 2,080 | 2,225 | +155 | +7.5% | 246,800 |
2006/04/07 | 2,000 | 2,070 | 2,000 | 2,070 | +85 | +4.3% | 112,200 |
2006/04/06 | 1,970 | 2,005 | 1,950 | 1,985 | +40 | +2.1% | 114,000 |
4501~
4550
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