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 |
|---|---|---|---|---|---|---|---|
| 2008/06/04 | 1,545 | 1,580 | 1,545 | 1,570 | +45 | +3% | 57,200 |
| 2008/06/03 | 1,550 | 1,575 | 1,497.5 | 1,525 | -60 | -3.8% | 58,800 |
| 2008/06/02 | 1,525 | 1,600 | 1,472.5 | 1,585 | +70 | +4.6% | 78,400 |
| 2008/05/30 | 1,457.5 | 1,550 | 1,457.5 | 1,515 | +60 | +4.1% | 95,200 |
| 2008/05/29 | 1,420 | 1,460 | 1,420 | 1,455 | +62.5 | +4.5% | 64,000 |
| 2008/05/28 | 1,387.5 | 1,412.5 | 1,367.5 | 1,392.5 | +25 | +1.8% | 102,600 |
| 2008/05/27 | 1,350 | 1,367.5 | 1,350 | 1,367.5 | +12.5 | +0.9% | 49,400 |
| 2008/05/26 | 1,362.5 | 1,367.5 | 1,345 | 1,355 | +12.5 | +0.9% | 56,000 |
| 2008/05/23 | 1,325 | 1,345 | 1,322.5 | 1,342.5 | +20 | +1.5% | 103,200 |
| 2008/05/22 | 1,300 | 1,345 | 1,297.5 | 1,322.5 | +22.5 | +1.7% | 126,200 |
| 2008/05/21 | 1,345 | 1,345 | 1,267.5 | 1,300 | -65 | -4.8% | 162,000 |
| 2008/05/20 | 1,355 | 1,367.5 | 1,345 | 1,365 | +27.5 | +2.1% | 48,200 |
| 2008/05/19 | 1,325 | 1,350 | 1,320 | 1,337.5 | +12.5 | +0.9% | 78,800 |
| 2008/05/16 | 1,360 | 1,360 | 1,325 | 1,325 | -37.5 | -2.8% | 84,000 |
| 2008/05/15 | 1,337.5 | 1,395 | 1,317.5 | 1,362.5 | +60 | +4.6% | 113,600 |
| 2008/05/14 | 1,272.5 | 1,305 | 1,260 | 1,302.5 | +47.5 | +3.8% | 104,400 |
| 2008/05/13 | 1,220 | 1,255 | 1,217.5 | 1,255 | +40 | +3.3% | 95,200 |
| 2008/05/12 | 1,175 | 1,230 | 1,175 | 1,215 | +37.5 | +3.2% | 129,200 |
| 2008/05/09 | 1,175 | 1,180 | 1,162.5 | 1,177.5 | -2.5 | -0.2% | 61,000 |
| 2008/05/08 | 1,187.5 | 1,192.5 | 1,165 | 1,180 | -22.5 | -1.9% | 57,800 |
| 2008/05/07 | 1,215 | 1,225 | 1,182.5 | 1,202.5 | -5 | -0.4% | 33,600 |
| 2008/05/02 | 1,232.5 | 1,240 | 1,175 | 1,207.5 | -32.5 | -2.6% | 59,200 |
| 2008/05/01 | 1,245 | 1,250 | 1,235 | 1,240 | +10 | +0.8% | 38,800 |
| 2008/04/30 | 1,215 | 1,250 | 1,210 | 1,230 | +20 | +1.7% | 34,600 |
| 2008/04/28 | 1,227.5 | 1,232.5 | 1,195 | 1,210 | +37.5 | +3.2% | 42,200 |
| 2008/04/25 | 1,165 | 1,175 | 1,165 | 1,172.5 | +22.5 | +2% | 43,600 |
| 2008/04/24 | 1,132.5 | 1,152.5 | 1,127.5 | 1,150 | +30 | +2.7% | 36,800 |
| 2008/04/23 | 1,115 | 1,127.5 | 1,115 | 1,120 | -2.5 | -0.2% | 29,000 |
| 2008/04/22 | 1,117.5 | 1,127.5 | 1,112.5 | 1,122.5 | ±0 | ±0% | 37,800 |
| 2008/04/21 | 1,140 | 1,142.5 | 1,110 | 1,122.5 | +10 | +0.9% | 41,000 |
| 2008/04/18 | 1,125 | 1,125 | 1,110 | 1,112.5 | -15 | -1.3% | 46,600 |
| 2008/04/17 | 1,130 | 1,132.5 | 1,120 | 1,127.5 | -2.5 | -0.2% | 64,600 |
| 2008/04/16 | 1,135 | 1,140 | 1,125 | 1,130 | -5 | -0.4% | 32,600 |
| 2008/04/15 | 1,147.5 | 1,150 | 1,127.5 | 1,135 | +7.5 | +0.7% | 44,800 |
| 2008/04/14 | 1,117.5 | 1,135 | 1,107.5 | 1,127.5 | +12.5 | +1.1% | 84,400 |
| 2008/04/11 | 1,112.5 | 1,132.5 | 1,110 | 1,115 | +7.5 | +0.7% | 94,400 |
| 2008/04/10 | 1,105 | 1,120 | 1,095 | 1,107.5 | -37.5 | -3.3% | 88,000 |
| 2008/04/09 | 1,215 | 1,215 | 1,145 | 1,145 | -70 | -5.8% | 74,400 |
| 2008/04/08 | 1,235 | 1,235 | 1,212.5 | 1,215 | -25 | -2% | 25,600 |
| 2008/04/07 | 1,250 | 1,250 | 1,232.5 | 1,240 | -22.5 | -1.8% | 43,000 |
| 2008/04/04 | 1,287.5 | 1,287.5 | 1,262.5 | 1,262.5 | -20 | -1.6% | 26,800 |
| 2008/04/03 | 1,300 | 1,300 | 1,275 | 1,282.5 | +10 | +0.8% | 28,600 |
| 2008/04/02 | 1,272.5 | 1,290 | 1,262.5 | 1,272.5 | +27.5 | +2.2% | 49,600 |
| 2008/04/01 | 1,250 | 1,267.5 | 1,240 | 1,245 | +22.5 | +1.8% | 64,600 |
| 2008/03/31 | 1,182.5 | 1,237.5 | 1,182.5 | 1,222.5 | +2.5 | +0.2% | 47,400 |
| 2008/03/28 | 1,212.5 | 1,250 | 1,192.5 | 1,220 | +25 | +2.1% | 124,400 |
| 2008/03/27 | 1,200 | 1,210 | 1,190 | 1,195 | -7.5 | -0.6% | 69,600 |
| 2008/03/26 | 1,180 | 1,205 | 1,177.5 | 1,202.5 | +10 | +0.8% | 73,000 |
| 2008/03/25 | 1,185 | 1,205 | 1,155 | 1,192.5 | +40 | +3.5% | 91,200 |
| 2008/03/24 | 1,205 | 1,205 | 1,152.5 | 1,152.5 | -60 | -4.9% | 99,600 |
4151～
4200
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
