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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 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 |
| 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 |
4651～
4700
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
