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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 4,265 | 4,350 | 4,265 | 4,285 | -15 | -0.3% | 159,700 |
2020/10/02 | 4,415 | 4,425 | 4,280 | 4,300 | - | - | 189,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 4,450 | 4,450 | 4,400 | 4,430 | +40 | +0.9% | 187,700 |
2020/09/29 | 4,350 | 4,415 | 4,290 | 4,390 | -4,660 | -51.5% | 208,800 |
2020/09/28 | 8,920 | 9,050 | 8,910 | 9,050 | +250 | +2.8% | 127,700 |
2020/09/25 | 8,800 | 8,940 | 8,800 | 8,800 | +10 | +0.1% | 119,300 |
2020/09/24 | 8,540 | 8,830 | 8,530 | 8,790 | +250 | +2.9% | 118,000 |
2020/09/23 | 8,500 | 8,560 | 8,440 | 8,540 | -120 | -1.4% | 110,400 |
2020/09/18 | 8,600 | 8,760 | 8,570 | 8,660 | +10 | +0.1% | 98,700 |
2020/09/17 | 8,480 | 8,680 | 8,480 | 8,650 | +230 | +2.7% | 113,900 |
2020/09/16 | 8,330 | 8,450 | 8,280 | 8,420 | +180 | +2.2% | 94,200 |
2020/09/15 | 8,380 | 8,440 | 8,200 | 8,240 | -20 | -0.2% | 94,400 |
2020/09/14 | 8,220 | 8,340 | 8,220 | 8,260 | +160 | +2% | 93,200 |
2020/09/11 | 8,150 | 8,150 | 8,030 | 8,100 | +60 | +0.7% | 72,800 |
2020/09/10 | 8,100 | 8,110 | 8,010 | 8,040 | +30 | +0.4% | 76,400 |
2020/09/09 | 8,010 | 8,070 | 7,940 | 8,010 | +50 | +0.6% | 82,500 |
2020/09/08 | 7,930 | 7,980 | 7,870 | 7,960 | -10 | -0.1% | 55,900 |
2020/09/07 | 8,070 | 8,130 | 7,970 | 7,970 | -140 | -1.7% | 67,800 |
2020/09/04 | 8,150 | 8,280 | 8,100 | 8,110 | -190 | -2.3% | 59,600 |
2020/09/03 | 8,270 | 8,300 | 8,170 | 8,300 | +110 | +1.3% | 62,400 |
2020/09/02 | 8,130 | 8,270 | 8,100 | 8,190 | +70 | +0.9% | 93,900 |
2020/09/01 | 8,110 | 8,150 | 8,010 | 8,120 | +40 | +0.5% | 62,300 |
2020/08/31 | 8,150 | 8,220 | 8,080 | 8,080 | -10 | -0.1% | 70,600 |
2020/08/28 | 8,220 | 8,230 | 8,050 | 8,090 | -170 | -2.1% | 81,300 |
2020/08/27 | 8,320 | 8,320 | 8,260 | 8,260 | -60 | -0.7% | 41,300 |
2020/08/26 | 8,410 | 8,410 | 8,290 | 8,320 | +10 | +0.1% | 51,100 |
2020/08/25 | 8,360 | 8,400 | 8,310 | 8,310 | -30 | -0.4% | 70,500 |
2020/08/24 | 8,270 | 8,430 | 8,270 | 8,340 | +70 | +0.8% | 63,800 |
2020/08/21 | 8,300 | 8,440 | 8,270 | 8,270 | -40 | -0.5% | 72,300 |
2020/08/20 | 8,290 | 8,440 | 8,270 | 8,310 | -70 | -0.8% | 69,600 |
2020/08/19 | 8,450 | 8,520 | 8,380 | 8,380 | -20 | -0.2% | 72,300 |
2020/08/18 | 8,320 | 8,420 | 8,310 | 8,400 | +170 | +2.1% | 88,400 |
2020/08/17 | 8,310 | 8,430 | 8,220 | 8,230 | -10 | -0.1% | 69,400 |
2020/08/14 | 8,300 | 8,310 | 8,210 | 8,240 | +10 | +0.1% | 68,700 |
2020/08/13 | 8,200 | 8,290 | 8,090 | 8,230 | +30 | +0.4% | 124,100 |
2020/08/12 | 8,130 | 8,240 | 8,050 | 8,200 | +30 | +0.4% | 122,800 |
2020/08/11 | 8,120 | 8,290 | 8,060 | 8,170 | -40 | -0.5% | 99,000 |
2020/08/07 | 8,300 | 8,310 | 8,120 | 8,210 | -140 | -1.7% | 123,800 |
2020/08/06 | 8,400 | 8,430 | 8,250 | 8,350 | -50 | -0.6% | 74,200 |
2020/08/05 | 8,420 | 8,460 | 8,290 | 8,400 | +50 | +0.6% | 140,100 |
2020/08/04 | 8,590 | 8,640 | 8,340 | 8,350 | -390 | -4.5% | 173,000 |
2020/08/03 | 8,800 | 8,800 | 8,540 | 8,740 | +210 | +2.5% | 130,500 |
2020/07/31 | 8,540 | 8,640 | 8,460 | 8,530 | -10 | -0.1% | 109,200 |
2020/07/30 | 8,540 | 8,620 | 8,510 | 8,540 | ±0 | ±0% | 84,500 |
2020/07/29 | 8,480 | 8,610 | 8,450 | 8,540 | -20 | -0.2% | 65,800 |
2020/07/28 | 8,480 | 8,600 | 8,440 | 8,560 | +40 | +0.5% | 70,200 |
2020/07/27 | 8,360 | 8,530 | 8,330 | 8,520 | +160 | +1.9% | 130,100 |
2020/07/22 | 8,430 | 8,450 | 8,340 | 8,360 | -150 | -1.8% | 78,700 |
2020/07/21 | 8,600 | 8,670 | 8,440 | 8,510 | -30 | -0.4% | 88,900 |
1001~
1050
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