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 |
|---|---|---|---|---|---|---|---|
| 2008/10/28 | 1,505 | 1,550 | 1,490 | 1,545 | +25 | +1.6% | 67,600 |
| 2008/10/27 | 1,525 | 1,590 | 1,515 | 1,520 | -30 | -1.9% | 62,200 |
| 2008/10/24 | 1,555 | 1,580 | 1,535 | 1,550 | +15 | +1% | 82,200 |
| 2008/10/23 | 1,510 | 1,565 | 1,450 | 1,535 | ±0 | ±0% | 58,200 |
| 2008/10/22 | 1,550 | 1,565 | 1,497.5 | 1,535 | -45 | -2.8% | 36,800 |
| 2008/10/21 | 1,575 | 1,600 | 1,570 | 1,580 | +65 | +4.3% | 80,200 |
| 2008/10/20 | 1,535 | 1,535 | 1,452.5 | 1,515 | +5 | +0.3% | 120,400 |
| 2008/10/17 | 1,472.5 | 1,510 | 1,427.5 | 1,510 | +90 | +6.3% | 50,000 |
| 2008/10/16 | 1,390 | 1,445 | 1,362.5 | 1,420 | -50 | -3.4% | 85,400 |
| 2008/10/15 | 1,470 | 1,500 | 1,417.5 | 1,470 | ±0 | ±0% | 76,200 |
| 2008/10/14 | 1,450 | 1,480 | 1,450 | 1,470 | +90 | +6.5% | 59,600 |
| 2008/10/10 | 1,397.5 | 1,397.5 | 1,315 | 1,380 | -30 | -2.1% | 96,200 |
| 2008/10/09 | 1,500 | 1,500 | 1,400 | 1,410 | -115 | -7.5% | 107,200 |
| 2008/10/08 | 1,530 | 1,550 | 1,497.5 | 1,525 | -25 | -1.6% | 61,400 |
| 2008/10/07 | 1,515 | 1,580 | 1,477.5 | 1,550 | +35 | +2.3% | 54,800 |
| 2008/10/06 | 1,520 | 1,545 | 1,500 | 1,515 | +15 | +1% | 48,000 |
| 2008/10/03 | 1,505 | 1,530 | 1,497.5 | 1,500 | -50 | -3.2% | 27,800 |
| 2008/10/02 | 1,620 | 1,620 | 1,550 | 1,550 | -80 | -4.9% | 19,000 |
| 2008/10/01 | 1,625 | 1,630 | 1,595 | 1,630 | ±0 | ±0% | 24,800 |
| 2008/09/30 | 1,545 | 1,630 | 1,535 | 1,630 | +40 | +2.5% | 81,400 |
| 2008/09/29 | 1,550 | 1,595 | 1,535 | 1,590 | +55 | +3.6% | 55,400 |
| 2008/09/26 | 1,540 | 1,550 | 1,495 | 1,535 | -15 | -1% | 66,000 |
| 2008/09/25 | 1,510 | 1,575 | 1,510 | 1,550 | -30 | -1.9% | 30,400 |
| 2008/09/24 | 1,610 | 1,615 | 1,550 | 1,580 | -40 | -2.5% | 55,600 |
| 2008/09/22 | 1,625 | 1,685 | 1,560 | 1,620 | +65 | +4.2% | 66,400 |
| 2008/09/19 | 1,555 | 1,600 | 1,550 | 1,555 | -45 | -2.8% | 118,600 |
| 2008/09/18 | 1,515 | 1,600 | 1,490 | 1,600 | +75 | +4.9% | 78,200 |
| 2008/09/17 | 1,500 | 1,545 | 1,472.5 | 1,525 | +62.5 | +4.3% | 109,800 |
| 2008/09/16 | 1,417.5 | 1,470 | 1,415 | 1,462.5 | +27.5 | +1.9% | 53,200 |
| 2008/09/12 | 1,420 | 1,470 | 1,380 | 1,435 | +35 | +2.5% | 24,200 |
| 2008/09/11 | 1,427.5 | 1,430 | 1,385 | 1,400 | -30 | -2.1% | 23,000 |
| 2008/09/10 | 1,422.5 | 1,492.5 | 1,422.5 | 1,430 | -32.5 | -2.2% | 35,600 |
| 2008/09/09 | 1,477.5 | 1,480 | 1,427.5 | 1,462.5 | +2.5 | +0.2% | 32,800 |
| 2008/09/08 | 1,422.5 | 1,482.5 | 1,422.5 | 1,460 | +77.5 | +5.6% | 35,800 |
| 2008/09/05 | 1,360 | 1,392.5 | 1,340 | 1,382.5 | +7.5 | +0.5% | 13,800 |
| 2008/09/04 | 1,425 | 1,462.5 | 1,345 | 1,375 | -40 | -2.8% | 49,600 |
| 2008/09/03 | 1,420 | 1,450 | 1,400 | 1,415 | +15 | +1.1% | 14,400 |
| 2008/09/02 | 1,425 | 1,452.5 | 1,397.5 | 1,400 | -25 | -1.8% | 26,200 |
| 2008/09/01 | 1,450 | 1,455 | 1,417.5 | 1,425 | -60 | -4% | 21,800 |
| 2008/08/29 | 1,425 | 1,492.5 | 1,425 | 1,485 | +67.5 | +4.8% | 40,600 |
| 2008/08/28 | 1,400 | 1,417.5 | 1,380 | 1,417.5 | +27.5 | +2% | 39,200 |
| 2008/08/27 | 1,412.5 | 1,425 | 1,375 | 1,390 | -22.5 | -1.6% | 24,000 |
| 2008/08/26 | 1,385 | 1,417.5 | 1,380 | 1,412.5 | -12.5 | -0.9% | 13,200 |
| 2008/08/25 | 1,442.5 | 1,442.5 | 1,400 | 1,425 | +42.5 | +3.1% | 22,000 |
| 2008/08/22 | 1,450 | 1,450 | 1,350 | 1,382.5 | -32.5 | -2.3% | 40,000 |
| 2008/08/21 | 1,442.5 | 1,452.5 | 1,412.5 | 1,415 | -25 | -1.7% | 20,400 |
| 2008/08/20 | 1,420 | 1,465 | 1,385 | 1,440 | +22.5 | +1.6% | 29,400 |
| 2008/08/19 | 1,440 | 1,455 | 1,390 | 1,417.5 | -72.5 | -4.9% | 54,400 |
| 2008/08/18 | 1,470 | 1,515 | 1,467.5 | 1,490 | -25 | -1.7% | 33,800 |
| 2008/08/15 | 1,610 | 1,615 | 1,470 | 1,515 | -95 | -5.9% | 144,400 |
4051～
4100
件表示中 / 6959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 | 285,000円 | +4.1% | +6.2% | 2.16% | 17.50倍 | 1.50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 | 372,900円 | +1.6% | +15.6% | 4.29% | 7.11倍 | 0.50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 |
| アイカ工 | 360,500円 | +6.6% | +4.6% | 3.77% | 12.36倍 | 1.31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 |
| ＵＢＥ | 222,100円 | +0.7% | +67.6% | 4.95% | 7.85倍 | 0.55倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 日化薬 | 128,000円 | +5.4% | -11.5% | 4.69% | 11.69倍 | 0.76倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
市場注目の銘柄
チャート関連のコラム
