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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 4,210 | 4,235 | 4,175 | 4,195 | -15 | -0.4% | 115,400 |
2020/12/15 | 4,235 | 4,250 | 4,190 | 4,210 | ±0 | ±0% | 147,100 |
2020/12/14 | 4,200 | 4,275 | 4,190 | 4,210 | +70 | +1.7% | 140,900 |
2020/12/11 | 4,085 | 4,150 | 4,070 | 4,140 | +30 | +0.7% | 118,500 |
2020/12/10 | 4,105 | 4,135 | 4,095 | 4,110 | +20 | +0.5% | 64,700 |
2020/12/09 | 4,105 | 4,130 | 4,070 | 4,090 | +25 | +0.6% | 100,800 |
2020/12/08 | 4,105 | 4,145 | 4,065 | 4,065 | +5 | +0.1% | 131,100 |
2020/12/07 | 4,150 | 4,150 | 4,055 | 4,060 | -80 | -1.9% | 153,700 |
2020/12/04 | 4,155 | 4,180 | 4,130 | 4,140 | -5 | -0.1% | 104,100 |
2020/12/03 | 4,160 | 4,195 | 4,135 | 4,145 | ±0 | ±0% | 102,600 |
2020/12/02 | 4,265 | 4,270 | 4,140 | 4,145 | -90 | -2.1% | 175,800 |
2020/12/01 | 4,175 | 4,270 | 4,175 | 4,235 | +50 | +1.2% | 192,300 |
2020/11/30 | 4,265 | 4,285 | 4,130 | 4,185 | -40 | -0.9% | 351,400 |
2020/11/27 | 4,300 | 4,300 | 4,220 | 4,225 | -25 | -0.6% | 194,400 |
2020/11/26 | 4,235 | 4,275 | 4,215 | 4,250 | +85 | +2% | 141,300 |
2020/11/25 | 4,250 | 4,285 | 4,150 | 4,165 | -80 | -1.9% | 201,200 |
2020/11/24 | 4,185 | 4,295 | 4,170 | 4,245 | ±0 | ±0% | 138,800 |
2020/11/20 | 4,230 | 4,270 | 4,210 | 4,245 | -30 | -0.7% | 114,800 |
2020/11/19 | 4,225 | 4,310 | 4,205 | 4,275 | +50 | +1.2% | 207,200 |
2020/11/18 | 4,260 | 4,270 | 4,220 | 4,225 | -115 | -2.6% | 145,200 |
2020/11/17 | 4,340 | 4,365 | 4,300 | 4,340 | -10 | -0.2% | 114,100 |
2020/11/16 | 4,325 | 4,375 | 4,305 | 4,350 | +15 | +0.3% | 101,400 |
2020/11/13 | 4,390 | 4,400 | 4,320 | 4,335 | -20 | -0.5% | 122,800 |
2020/11/12 | 4,345 | 4,430 | 4,315 | 4,355 | +80 | +1.9% | 145,800 |
2020/11/11 | 4,255 | 4,300 | 4,210 | 4,275 | +110 | +2.6% | 183,100 |
2020/11/10 | 4,390 | 4,445 | 4,060 | 4,165 | -295 | -6.6% | 289,900 |
2020/11/09 | 4,430 | 4,480 | 4,405 | 4,460 | +100 | +2.3% | 116,400 |
2020/11/06 | 4,375 | 4,390 | 4,305 | 4,360 | ±0 | ±0% | 118,200 |
2020/11/05 | 4,340 | 4,415 | 4,325 | 4,360 | +90 | +2.1% | 257,700 |
2020/11/04 | 4,200 | 4,270 | 4,130 | 4,270 | +85 | +2% | 172,900 |
2020/11/02 | 4,095 | 4,235 | 4,055 | 4,185 | +20 | +0.5% | 233,000 |
2020/10/30 | 4,175 | 4,240 | 4,110 | 4,165 | +30 | +0.7% | 190,900 |
2020/10/29 | 4,170 | 4,220 | 4,135 | 4,135 | -45 | -1.1% | 160,400 |
2020/10/28 | 4,110 | 4,185 | 4,090 | 4,180 | +60 | +1.5% | 94,900 |
2020/10/27 | 4,085 | 4,155 | 4,045 | 4,120 | +35 | +0.9% | 126,100 |
2020/10/26 | 4,130 | 4,200 | 4,065 | 4,085 | -35 | -0.8% | 76,700 |
2020/10/23 | 4,120 | 4,175 | 4,120 | 4,120 | -30 | -0.7% | 89,400 |
2020/10/22 | 4,200 | 4,210 | 4,120 | 4,150 | +25 | +0.6% | 125,000 |
2020/10/21 | 4,140 | 4,180 | 4,115 | 4,125 | -5 | -0.1% | 93,100 |
2020/10/20 | 4,165 | 4,190 | 4,130 | 4,130 | -60 | -1.4% | 72,800 |
2020/10/19 | 4,195 | 4,240 | 4,180 | 4,190 | +40 | +1% | 90,900 |
2020/10/16 | 4,130 | 4,215 | 4,125 | 4,150 | +15 | +0.4% | 107,300 |
2020/10/15 | 4,195 | 4,230 | 4,115 | 4,135 | -85 | -2% | 103,900 |
2020/10/14 | 4,210 | 4,260 | 4,195 | 4,220 | +40 | +1% | 89,000 |
2020/10/13 | 4,250 | 4,310 | 4,170 | 4,180 | +25 | +0.6% | 103,400 |
2020/10/12 | 4,175 | 4,215 | 4,130 | 4,155 | +50 | +1.2% | 100,700 |
2020/10/09 | 4,200 | 4,205 | 4,070 | 4,105 | -150 | -3.5% | 330,700 |
2020/10/08 | 4,255 | 4,300 | 4,225 | 4,255 | +20 | +0.5% | 127,600 |
2020/10/07 | 4,300 | 4,300 | 4,235 | 4,235 | -30 | -0.7% | 124,700 |
2020/10/06 | 4,285 | 4,305 | 4,240 | 4,265 | -20 | -0.5% | 126,500 |
951~
1000
件表示中 / 6826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 | 268,500円 | +6.3% | +7.3% | 2.12% | 17.91倍 | 1.48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 |
太陽HD | 397,000円 | +10.8% | +15.5% | 2.02% | 16.11倍 | 2.21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 |
アイカ工 | 336,600円 | +5.7% | +8.3% | 3.45% | 13.29倍 | 1.25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 |
大阪ソーダ | 158,900円 | +8.9% | +39.9% | 1.20% | 17.53倍 | 1.84倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
日化薬 | 119,500円 | +9.4% | +55.2% | 3.77% | 16.29倍 | 0.73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