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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 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 |
| 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 |
4551～
4600
件表示中 / 6940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 | 313,500円 | +6.3% | +7.3% | 1.82% | 20.91倍 | 1.72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 |
| ゼオン | 137,000円 | +9.1% | +11.5% | 5.11% | 11.51倍 | 0.73倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| 太陽ＨＤ | 467,500円 | +13.2% | +25.4% | 4.06% | 24.49倍 | 2.45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 |
| 日触媒 | 168,100円 | +5.9% | +46.1% | 6.42% | 15.44倍 | 0.67倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| デクセリアルス | 148,600円 | +4.6% | - | 3.90% | 9.25倍 | 2.56倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
