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 |
|---|---|---|---|---|---|---|---|
| 2008/08/14 | 1,570 | 1,615 | 1,565 | 1,610 | +45 | +2.9% | 74,800 |
| 2008/08/13 | 1,540 | 1,565 | 1,515 | 1,565 | +45 | +3% | 115,200 |
| 2008/08/12 | 1,470 | 1,530 | 1,467.5 | 1,520 | +5 | +0.3% | 57,400 |
| 2008/08/11 | 1,505 | 1,525 | 1,492.5 | 1,515 | +10 | +0.7% | 13,200 |
| 2008/08/08 | 1,445 | 1,520 | 1,445 | 1,505 | +20 | +1.3% | 38,600 |
| 2008/08/07 | 1,490 | 1,490 | 1,452.5 | 1,485 | -20 | -1.3% | 62,400 |
| 2008/08/06 | 1,480 | 1,510 | 1,480 | 1,505 | +62.5 | +4.3% | 37,000 |
| 2008/08/05 | 1,442.5 | 1,475 | 1,415 | 1,442.5 | +2.5 | +0.2% | 27,600 |
| 2008/08/04 | 1,440 | 1,462.5 | 1,425 | 1,440 | -37.5 | -2.5% | 40,800 |
| 2008/08/01 | 1,487.5 | 1,500 | 1,472.5 | 1,477.5 | -5 | -0.3% | 56,400 |
| 2008/07/31 | 1,475 | 1,487.5 | 1,455 | 1,482.5 | +42.5 | +3% | 43,400 |
| 2008/07/30 | 1,397.5 | 1,440 | 1,397.5 | 1,440 | +90 | +6.7% | 62,000 |
| 2008/07/29 | 1,370 | 1,375 | 1,340 | 1,350 | -57.5 | -4.1% | 48,600 |
| 2008/07/28 | 1,425 | 1,440 | 1,400 | 1,407.5 | -10 | -0.7% | 66,200 |
| 2008/07/25 | 1,412.5 | 1,420 | 1,410 | 1,417.5 | -37.5 | -2.6% | 48,400 |
| 2008/07/24 | 1,385 | 1,460 | 1,382.5 | 1,455 | +72.5 | +5.2% | 86,000 |
| 2008/07/23 | 1,360 | 1,407.5 | 1,360 | 1,382.5 | +62.5 | +4.7% | 67,600 |
| 2008/07/22 | 1,262.5 | 1,320 | 1,262.5 | 1,320 | +57.5 | +4.6% | 58,800 |
| 2008/07/18 | 1,250 | 1,267.5 | 1,250 | 1,262.5 | +17.5 | +1.4% | 47,200 |
| 2008/07/17 | 1,250 | 1,270 | 1,227.5 | 1,245 | -2.5 | -0.2% | 116,400 |
| 2008/07/16 | 1,277.5 | 1,277.5 | 1,225 | 1,247.5 | -30 | -2.3% | 43,000 |
| 2008/07/15 | 1,300 | 1,325 | 1,262.5 | 1,277.5 | -5 | -0.4% | 59,200 |
| 2008/07/14 | 1,287.5 | 1,330 | 1,282.5 | 1,282.5 | -5 | -0.4% | 71,000 |
| 2008/07/11 | 1,327.5 | 1,327.5 | 1,270 | 1,287.5 | -40 | -3% | 134,200 |
| 2008/07/10 | 1,285 | 1,332.5 | 1,285 | 1,327.5 | +7.5 | +0.6% | 48,400 |
| 2008/07/09 | 1,330 | 1,352.5 | 1,317.5 | 1,320 | +10 | +0.8% | 109,400 |
| 2008/07/08 | 1,372.5 | 1,382.5 | 1,310 | 1,310 | -62.5 | -4.6% | 189,000 |
| 2008/07/07 | 1,382.5 | 1,385 | 1,362.5 | 1,372.5 | -37.5 | -2.7% | 96,200 |
| 2008/07/04 | 1,412.5 | 1,422.5 | 1,370 | 1,410 | -2.5 | -0.2% | 69,200 |
| 2008/07/03 | 1,407.5 | 1,417.5 | 1,395 | 1,412.5 | +5 | +0.4% | 54,200 |
| 2008/07/02 | 1,415 | 1,425 | 1,397.5 | 1,407.5 | ±0 | ±0% | 68,600 |
| 2008/07/01 | 1,407.5 | 1,430 | 1,387.5 | 1,407.5 | ±0 | ±0% | 37,000 |
| 2008/06/30 | 1,387.5 | 1,422.5 | 1,387.5 | 1,407.5 | +20 | +1.4% | 30,400 |
| 2008/06/27 | 1,405 | 1,425 | 1,340 | 1,387.5 | -15 | -1.1% | 30,000 |
| 2008/06/26 | 1,450 | 1,475 | 1,400 | 1,402.5 | -47.5 | -3.3% | 36,000 |
| 2008/06/25 | 1,437.5 | 1,457.5 | 1,397.5 | 1,450 | +15 | +1% | 101,400 |
| 2008/06/24 | 1,510 | 1,510 | 1,402.5 | 1,435 | -85 | -5.6% | 87,600 |
| 2008/06/23 | 1,535 | 1,550 | 1,500 | 1,520 | -20 | -1.3% | 39,800 |
| 2008/06/20 | 1,540 | 1,570 | 1,515 | 1,540 | +25 | +1.7% | 54,400 |
| 2008/06/19 | 1,560 | 1,565 | 1,510 | 1,515 | -35 | -2.3% | 23,600 |
| 2008/06/18 | 1,585 | 1,585 | 1,505 | 1,550 | -30 | -1.9% | 52,800 |
| 2008/06/17 | 1,565 | 1,600 | 1,565 | 1,580 | +20 | +1.3% | 49,600 |
| 2008/06/16 | 1,585 | 1,595 | 1,550 | 1,560 | +25 | +1.6% | 76,200 |
| 2008/06/13 | 1,535 | 1,550 | 1,530 | 1,535 | ±0 | ±0% | 56,800 |
| 2008/06/12 | 1,565 | 1,570 | 1,520 | 1,535 | -35 | -2.2% | 70,000 |
| 2008/06/11 | 1,565 | 1,585 | 1,550 | 1,570 | -5 | -0.3% | 40,000 |
| 2008/06/10 | 1,600 | 1,615 | 1,575 | 1,575 | -40 | -2.5% | 44,400 |
| 2008/06/09 | 1,540 | 1,615 | 1,540 | 1,615 | +70 | +4.5% | 50,000 |
| 2008/06/06 | 1,595 | 1,630 | 1,545 | 1,545 | -5 | -0.3% | 83,000 |
| 2008/06/05 | 1,570 | 1,585 | 1,550 | 1,550 | -20 | -1.3% | 43,600 |
4101～
4150
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
