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 |
|---|---|---|---|---|---|---|---|
| 2006/01/24 | 1,785 | 1,795 | 1,735 | 1,755 | -5 | -0.3% | 45,600 |
| 2006/01/23 | 1,750 | 1,820 | 1,725 | 1,760 | -5 | -0.3% | 31,000 |
| 2006/01/20 | 1,800 | 1,800 | 1,765 | 1,765 | -40 | -2.2% | 42,400 |
| 2006/01/19 | 1,695 | 1,865 | 1,665 | 1,805 | +85 | +4.9% | 46,200 |
| 2006/01/18 | 1,835 | 1,835 | 1,710 | 1,720 | -115 | -6.3% | 41,800 |
| 2006/01/17 | 1,850 | 1,875 | 1,825 | 1,835 | -55 | -2.9% | 55,000 |
| 2006/01/16 | 1,900 | 1,900 | 1,870 | 1,890 | +15 | +0.8% | 51,800 |
| 2006/01/13 | 1,890 | 1,905 | 1,875 | 1,875 | -5 | -0.3% | 42,000 |
| 2006/01/12 | 1,900 | 1,920 | 1,880 | 1,880 | -20 | -1.1% | 75,000 |
| 2006/01/11 | 1,880 | 1,900 | 1,860 | 1,900 | +45 | +2.4% | 58,400 |
| 2006/01/10 | 1,900 | 1,910 | 1,855 | 1,855 | +30 | +1.6% | 82,000 |
| 2006/01/06 | 1,805 | 1,825 | 1,800 | 1,825 | +20 | +1.1% | 24,000 |
| 2006/01/05 | 1,835 | 1,835 | 1,805 | 1,805 | -15 | -0.8% | 45,000 |
| 2006/01/04 | 1,825 | 1,840 | 1,810 | 1,820 | ±0 | ±0% | 18,800 |
| 2005/12/30 | 1,875 | 1,875 | 1,805 | 1,820 | -35 | -1.9% | 21,600 |
| 2005/12/29 | 1,890 | 1,890 | 1,845 | 1,855 | -25 | -1.3% | 36,600 |
| 2005/12/28 | 1,850 | 1,880 | 1,845 | 1,880 | +30 | +1.6% | 29,200 |
| 2005/12/27 | 1,845 | 1,865 | 1,840 | 1,850 | -15 | -0.8% | 38,200 |
| 2005/12/26 | 1,885 | 1,900 | 1,840 | 1,865 | -15 | -0.8% | 65,800 |
| 2005/12/22 | 1,900 | 1,915 | 1,865 | 1,880 | -10 | -0.5% | 52,600 |
| 2005/12/21 | 1,885 | 1,900 | 1,880 | 1,890 | +35 | +1.9% | 110,000 |
| 2005/12/20 | 1,915 | 1,915 | 1,855 | 1,855 | -45 | -2.4% | 127,200 |
| 2005/12/19 | 1,950 | 1,970 | 1,885 | 1,900 | +80 | +4.4% | 441,800 |
| 2005/12/16 | 1,830 | 1,830 | 1,800 | 1,820 | +15 | +0.8% | 47,000 |
| 2005/12/15 | 1,815 | 1,825 | 1,790 | 1,805 | -10 | -0.6% | 37,600 |
| 2005/12/14 | 1,835 | 1,840 | 1,810 | 1,815 | -10 | -0.5% | 40,200 |
| 2005/12/13 | 1,785 | 1,845 | 1,770 | 1,825 | +45 | +2.5% | 106,800 |
| 2005/12/12 | 1,770 | 1,785 | 1,765 | 1,780 | -5 | -0.3% | 18,600 |
| 2005/12/09 | 1,750 | 1,790 | 1,750 | 1,785 | -5 | -0.3% | 42,000 |
| 2005/12/08 | 1,790 | 1,805 | 1,780 | 1,790 | -10 | -0.6% | 37,600 |
| 2005/12/07 | 1,830 | 1,835 | 1,785 | 1,800 | -35 | -1.9% | 68,200 |
| 2005/12/06 | 1,850 | 1,865 | 1,835 | 1,835 | -35 | -1.9% | 40,400 |
| 2005/12/05 | 1,865 | 1,880 | 1,855 | 1,870 | +10 | +0.5% | 39,000 |
| 2005/12/02 | 1,895 | 1,895 | 1,850 | 1,860 | -25 | -1.3% | 62,400 |
| 2005/12/01 | 1,825 | 1,890 | 1,825 | 1,885 | +85 | +4.7% | 77,000 |
| 2005/11/30 | 1,800 | 1,815 | 1,800 | 1,800 | +15 | +0.8% | 47,800 |
| 2005/11/29 | 1,765 | 1,810 | 1,760 | 1,785 | +5 | +0.3% | 27,600 |
| 2005/11/28 | 1,790 | 1,795 | 1,755 | 1,780 | +15 | +0.8% | 34,600 |
| 2005/11/25 | 1,780 | 1,790 | 1,765 | 1,765 | -10 | -0.6% | 25,400 |
| 2005/11/24 | 1,805 | 1,805 | 1,775 | 1,775 | ±0 | ±0% | 32,000 |
| 2005/11/22 | 1,790 | 1,815 | 1,760 | 1,775 | +5 | +0.3% | 40,800 |
| 2005/11/21 | 1,865 | 1,865 | 1,770 | 1,770 | +10 | +0.6% | 74,200 |
| 2005/11/18 | 1,730 | 1,760 | 1,725 | 1,760 | +35 | +2% | 50,600 |
| 2005/11/17 | 1,745 | 1,750 | 1,705 | 1,725 | -15 | -0.9% | 86,600 |
| 2005/11/16 | 1,785 | 1,785 | 1,740 | 1,740 | -55 | -3.1% | 51,400 |
| 2005/11/15 | 1,875 | 1,875 | 1,760 | 1,795 | -35 | -1.9% | 161,400 |
| 2005/11/14 | 1,805 | 1,885 | 1,780 | 1,830 | +105 | +6.1% | 175,200 |
| 2005/11/11 | 1,705 | 1,725 | 1,650 | 1,725 | -10 | -0.6% | 128,800 |
| 2005/11/10 | 1,780 | 1,805 | 1,700 | 1,735 | -45 | -2.5% | 74,800 |
| 2005/11/09 | 1,800 | 1,835 | 1,780 | 1,780 | +5 | +0.3% | 43,000 |
4601～
4650
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
