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 |
|---|---|---|---|---|---|---|---|
| 2006/04/05 | 1,990 | 2,000 | 1,925 | 1,945 | -50 | -2.5% | 84,000 |
| 2006/04/04 | 2,010 | 2,015 | 1,980 | 1,995 | -15 | -0.7% | 52,600 |
| 2006/04/03 | 2,000 | 2,040 | 1,995 | 2,010 | +60 | +3.1% | 131,800 |
| 2006/03/31 | 1,995 | 1,995 | 1,950 | 1,950 | -45 | -2.3% | 28,000 |
| 2006/03/30 | 2,000 | 2,000 | 1,970 | 1,995 | +5 | +0.3% | 56,400 |
| 2006/03/29 | 1,980 | 2,000 | 1,965 | 1,990 | +50 | +2.6% | 37,200 |
| 2006/03/28 | 2,000 | 2,000 | 1,930 | 1,940 | -55 | -2.8% | 41,200 |
| 2006/03/27 | 1,985 | 1,995 | 1,985 | 1,995 | +20 | +1% | 32,400 |
| 2006/03/24 | 1,960 | 1,975 | 1,960 | 1,975 | +15 | +0.8% | 18,400 |
| 2006/03/23 | 1,980 | 1,980 | 1,960 | 1,960 | -15 | -0.8% | 89,800 |
| 2006/03/22 | 1,975 | 1,980 | 1,950 | 1,975 | +5 | +0.3% | 41,000 |
| 2006/03/20 | 1,945 | 1,970 | 1,945 | 1,970 | +60 | +3.1% | 47,000 |
| 2006/03/17 | 1,900 | 1,940 | 1,895 | 1,910 | +10 | +0.5% | 38,600 |
| 2006/03/16 | 1,880 | 1,945 | 1,880 | 1,900 | -25 | -1.3% | 32,600 |
| 2006/03/15 | 1,940 | 1,950 | 1,925 | 1,925 | -20 | -1% | 12,000 |
| 2006/03/14 | 1,940 | 1,960 | 1,925 | 1,945 | +15 | +0.8% | 39,200 |
| 2006/03/13 | 1,925 | 1,960 | 1,905 | 1,930 | +60 | +3.2% | 42,800 |
| 2006/03/10 | 1,920 | 1,945 | 1,865 | 1,870 | -50 | -2.6% | 50,400 |
| 2006/03/09 | 1,925 | 1,950 | 1,905 | 1,920 | -15 | -0.8% | 45,400 |
| 2006/03/08 | 1,945 | 1,950 | 1,925 | 1,935 | -5 | -0.3% | 52,600 |
| 2006/03/07 | 1,925 | 1,950 | 1,925 | 1,940 | ±0 | ±0% | 32,600 |
| 2006/03/06 | 1,930 | 1,945 | 1,875 | 1,940 | -5 | -0.3% | 56,400 |
| 2006/03/03 | 1,880 | 1,950 | 1,840 | 1,945 | +90 | +4.9% | 120,600 |
| 2006/03/02 | 1,820 | 1,880 | 1,815 | 1,855 | +75 | +4.2% | 76,000 |
| 2006/03/01 | 1,820 | 1,820 | 1,780 | 1,780 | -45 | -2.5% | 19,600 |
| 2006/02/28 | 1,805 | 1,825 | 1,780 | 1,825 | +45 | +2.5% | 42,400 |
| 2006/02/27 | 1,805 | 1,820 | 1,780 | 1,780 | ±0 | ±0% | 57,400 |
| 2006/02/24 | 1,760 | 1,790 | 1,755 | 1,780 | +35 | +2% | 31,800 |
| 2006/02/23 | 1,745 | 1,765 | 1,700 | 1,745 | ±0 | ±0% | 123,600 |
| 2006/02/22 | 1,780 | 1,780 | 1,745 | 1,745 | -40 | -2.2% | 36,200 |
| 2006/02/21 | 1,765 | 1,790 | 1,750 | 1,785 | +20 | +1.1% | 53,800 |
| 2006/02/20 | 1,820 | 1,820 | 1,765 | 1,765 | -110 | -5.9% | 36,600 |
| 2006/02/17 | 1,875 | 1,900 | 1,850 | 1,875 | ±0 | ±0% | 61,200 |
| 2006/02/16 | 1,895 | 1,910 | 1,865 | 1,875 | -15 | -0.8% | 120,600 |
| 2006/02/15 | 1,915 | 1,925 | 1,870 | 1,890 | -25 | -1.3% | 58,800 |
| 2006/02/14 | 1,850 | 1,925 | 1,820 | 1,915 | +105 | +5.8% | 88,600 |
| 2006/02/13 | 1,885 | 1,885 | 1,805 | 1,810 | -75 | -4% | 37,400 |
| 2006/02/10 | 1,900 | 1,900 | 1,855 | 1,885 | +35 | +1.9% | 25,000 |
| 2006/02/09 | 1,925 | 1,925 | 1,840 | 1,850 | -50 | -2.6% | 50,400 |
| 2006/02/08 | 1,915 | 1,935 | 1,895 | 1,900 | -45 | -2.3% | 44,000 |
| 2006/02/07 | 1,955 | 1,965 | 1,930 | 1,945 | -5 | -0.3% | 19,000 |
| 2006/02/06 | 1,960 | 1,960 | 1,925 | 1,950 | -10 | -0.5% | 57,800 |
| 2006/02/03 | 1,975 | 1,980 | 1,915 | 1,960 | -35 | -1.8% | 117,600 |
| 2006/02/02 | 1,990 | 1,995 | 1,970 | 1,995 | +30 | +1.5% | 60,000 |
| 2006/02/01 | 1,975 | 1,985 | 1,945 | 1,965 | +25 | +1.3% | 196,000 |
| 2006/01/31 | 1,850 | 1,940 | 1,845 | 1,940 | +65 | +3.5% | 189,600 |
| 2006/01/30 | 1,910 | 1,920 | 1,875 | 1,875 | -25 | -1.3% | 86,200 |
| 2006/01/27 | 1,875 | 1,910 | 1,875 | 1,900 | +30 | +1.6% | 99,400 |
| 2006/01/26 | 1,780 | 1,890 | 1,765 | 1,870 | +95 | +5.4% | 105,000 |
| 2006/01/25 | 1,755 | 1,775 | 1,745 | 1,775 | +20 | +1.1% | 81,000 |
4551～
4600
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
