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 |
|---|---|---|---|---|---|---|---|
| 2006/08/03 | 1,955 | 1,960 | 1,925 | 1,925 | -50 | -2.5% | 17,400 |
| 2006/08/02 | 1,965 | 1,975 | 1,960 | 1,975 | -10 | -0.5% | 8,600 |
| 2006/08/01 | 2,000 | 2,000 | 1,955 | 1,985 | +15 | +0.8% | 40,800 |
| 2006/07/31 | 1,975 | 1,990 | 1,950 | 1,970 | -25 | -1.3% | 27,000 |
| 2006/07/28 | 1,975 | 1,995 | 1,970 | 1,995 | +15 | +0.8% | 29,800 |
| 2006/07/27 | 1,980 | 2,000 | 1,975 | 1,980 | +15 | +0.8% | 22,200 |
| 2006/07/26 | 1,990 | 2,015 | 1,960 | 1,965 | -20 | -1% | 28,600 |
| 2006/07/25 | 1,935 | 2,015 | 1,935 | 1,985 | +5 | +0.3% | 12,600 |
| 2006/07/24 | 2,000 | 2,000 | 1,960 | 1,980 | -30 | -1.5% | 13,200 |
| 2006/07/21 | 2,000 | 2,020 | 2,000 | 2,010 | +10 | +0.5% | 23,800 |
| 2006/07/20 | 1,980 | 2,000 | 1,955 | 2,000 | +25 | +1.3% | 65,800 |
| 2006/07/19 | 1,970 | 1,985 | 1,970 | 1,975 | +15 | +0.8% | 54,200 |
| 2006/07/18 | 2,025 | 2,025 | 1,955 | 1,960 | -65 | -3.2% | 68,200 |
| 2006/07/14 | 1,990 | 2,035 | 1,980 | 2,025 | +5 | +0.2% | 45,600 |
| 2006/07/13 | 2,020 | 2,025 | 2,000 | 2,020 | ±0 | ±0% | 161,000 |
| 2006/07/12 | 2,000 | 2,030 | 2,000 | 2,020 | -20 | -1% | 19,000 |
| 2006/07/11 | 2,025 | 2,045 | 2,020 | 2,040 | +25 | +1.2% | 26,800 |
| 2006/07/10 | 1,985 | 2,015 | 1,970 | 2,015 | +20 | +1% | 10,400 |
| 2006/07/07 | 1,990 | 2,000 | 1,965 | 1,995 | +30 | +1.5% | 19,800 |
| 2006/07/06 | 1,980 | 1,980 | 1,930 | 1,965 | -15 | -0.8% | 29,200 |
| 2006/07/05 | 1,960 | 2,005 | 1,960 | 1,980 | -30 | -1.5% | 21,400 |
| 2006/07/04 | 1,990 | 2,030 | 1,990 | 2,010 | +15 | +0.8% | 21,200 |
| 2006/07/03 | 2,015 | 2,030 | 1,990 | 1,995 | -20 | -1% | 9,200 |
| 2006/06/30 | 1,985 | 2,040 | 1,985 | 2,015 | +40 | +2% | 52,800 |
| 2006/06/29 | 1,965 | 2,015 | 1,940 | 1,975 | -5 | -0.3% | 82,000 |
| 2006/06/28 | 2,000 | 2,020 | 1,975 | 1,980 | -15 | -0.8% | 33,400 |
| 2006/06/27 | 2,010 | 2,025 | 1,995 | 1,995 | -20 | -1% | 27,200 |
| 2006/06/26 | 2,010 | 2,015 | 2,000 | 2,015 | +5 | +0.2% | 19,800 |
| 2006/06/23 | 2,000 | 2,070 | 1,990 | 2,010 | -40 | -2% | 52,600 |
| 2006/06/22 | 2,040 | 2,050 | 2,025 | 2,050 | +10 | +0.5% | 18,800 |
| 2006/06/21 | 2,050 | 2,050 | 2,020 | 2,040 | -10 | -0.5% | 21,600 |
| 2006/06/20 | 2,040 | 2,050 | 1,950 | 2,050 | +10 | +0.5% | 30,600 |
| 2006/06/19 | 2,045 | 2,045 | 1,980 | 2,040 | ±0 | ±0% | 35,800 |
| 2006/06/16 | 2,055 | 2,070 | 2,025 | 2,040 | +5 | +0.2% | 44,000 |
| 2006/06/15 | 2,035 | 2,045 | 1,975 | 2,035 | +10 | +0.5% | 52,800 |
| 2006/06/14 | 1,900 | 2,050 | 1,875 | 2,025 | +160 | +8.6% | 69,400 |
| 2006/06/13 | 1,890 | 1,925 | 1,865 | 1,865 | -25 | -1.3% | 23,000 |
| 2006/06/12 | 1,820 | 1,910 | 1,820 | 1,890 | -30 | -1.6% | 22,000 |
| 2006/06/09 | 1,840 | 1,920 | 1,825 | 1,920 | +60 | +3.2% | 35,000 |
| 2006/06/08 | 1,950 | 1,950 | 1,835 | 1,860 | -125 | -6.3% | 53,600 |
| 2006/06/07 | 1,985 | 1,995 | 1,965 | 1,985 | -5 | -0.3% | 24,200 |
| 2006/06/06 | 1,990 | 2,005 | 1,975 | 1,990 | -20 | -1% | 15,400 |
| 2006/06/05 | 1,985 | 2,035 | 1,980 | 2,010 | +25 | +1.3% | 30,400 |
| 2006/06/02 | 2,085 | 2,085 | 1,930 | 1,985 | -25 | -1.2% | 66,000 |
| 2006/06/01 | 2,060 | 2,065 | 2,010 | 2,010 | +10 | +0.5% | 38,200 |
| 2006/05/31 | 2,000 | 2,005 | 1,935 | 2,000 | -30 | -1.5% | 59,000 |
| 2006/05/30 | 2,075 | 2,075 | 2,025 | 2,030 | -60 | -2.9% | 37,400 |
| 2006/05/29 | 2,170 | 2,180 | 2,075 | 2,090 | -90 | -4.1% | 85,200 |
| 2006/05/26 | 2,035 | 2,185 | 2,030 | 2,180 | +150 | +7.4% | 77,600 |
| 2006/05/25 | 2,025 | 2,030 | 2,015 | 2,030 | ±0 | ±0% | 17,000 |
4601～
4650
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
