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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 8,390 | 8,550 | 8,360 | 8,540 | +70 | +0.8% | 118,400 |
2020/07/17 | 8,510 | 8,510 | 8,310 | 8,470 | -50 | -0.6% | 117,000 |
2020/07/16 | 8,630 | 8,650 | 8,490 | 8,520 | -260 | -3% | 109,400 |
2020/07/15 | 8,780 | 8,800 | 8,630 | 8,780 | +150 | +1.7% | 71,700 |
2020/07/14 | 8,670 | 8,770 | 8,540 | 8,630 | -50 | -0.6% | 75,900 |
2020/07/13 | 8,750 | 8,770 | 8,520 | 8,680 | +10 | +0.1% | 78,900 |
2020/07/10 | 8,650 | 8,770 | 8,640 | 8,670 | +50 | +0.6% | 127,700 |
2020/07/09 | 8,560 | 8,720 | 8,460 | 8,620 | +10 | +0.1% | 123,400 |
2020/07/08 | 8,670 | 8,780 | 8,560 | 8,610 | +140 | +1.7% | 157,300 |
2020/07/07 | 8,350 | 8,470 | 8,260 | 8,470 | +120 | +1.4% | 68,600 |
2020/07/06 | 8,410 | 8,480 | 8,260 | 8,350 | +20 | +0.2% | 96,300 |
2020/07/03 | 8,290 | 8,340 | 8,190 | 8,330 | +120 | +1.5% | 94,900 |
2020/07/02 | 8,360 | 8,380 | 8,170 | 8,210 | -160 | -1.9% | 119,300 |
2020/07/01 | 8,610 | 8,610 | 8,330 | 8,370 | -240 | -2.8% | 77,300 |
2020/06/30 | 8,850 | 8,900 | 8,550 | 8,610 | -90 | -1% | 149,400 |
2020/06/29 | 8,430 | 8,730 | 8,430 | 8,700 | +270 | +3.2% | 189,000 |
2020/06/26 | 8,280 | 8,470 | 8,230 | 8,430 | +230 | +2.8% | 110,200 |
2020/06/25 | 8,130 | 8,270 | 8,120 | 8,200 | +10 | +0.1% | 59,300 |
2020/06/24 | 8,170 | 8,200 | 8,120 | 8,190 | +20 | +0.2% | 85,300 |
2020/06/23 | 8,260 | 8,270 | 8,120 | 8,170 | -50 | -0.6% | 99,100 |
2020/06/22 | 8,180 | 8,270 | 8,150 | 8,220 | +40 | +0.5% | 84,700 |
2020/06/19 | 8,100 | 8,200 | 8,030 | 8,180 | +70 | +0.9% | 109,300 |
2020/06/18 | 8,060 | 8,230 | 8,060 | 8,110 | +90 | +1.1% | 123,200 |
2020/06/17 | 8,010 | 8,100 | 7,990 | 8,020 | +10 | +0.1% | 89,600 |
2020/06/16 | 7,980 | 8,040 | 7,870 | 8,010 | +20 | +0.3% | 100,600 |
2020/06/15 | 7,850 | 8,050 | 7,850 | 7,990 | +130 | +1.7% | 128,100 |
2020/06/12 | 7,870 | 8,000 | 7,830 | 7,860 | -150 | -1.9% | 111,500 |
2020/06/11 | 7,980 | 8,070 | 7,930 | 8,010 | +60 | +0.8% | 164,800 |
2020/06/10 | 7,900 | 8,020 | 7,900 | 7,950 | +70 | +0.9% | 119,200 |
2020/06/09 | 7,790 | 7,910 | 7,750 | 7,880 | +100 | +1.3% | 115,400 |
2020/06/08 | 7,980 | 7,980 | 7,740 | 7,780 | -180 | -2.3% | 143,600 |
2020/06/05 | 8,060 | 8,080 | 7,790 | 7,960 | -290 | -3.5% | 221,400 |
2020/06/04 | 8,050 | 8,280 | 8,030 | 8,250 | +260 | +3.3% | 176,600 |
2020/06/03 | 8,090 | 8,090 | 7,970 | 7,990 | -30 | -0.4% | 100,100 |
2020/06/02 | 8,040 | 8,080 | 7,970 | 8,020 | +40 | +0.5% | 117,300 |
2020/06/01 | 7,950 | 8,040 | 7,890 | 7,980 | +70 | +0.9% | 95,000 |
2020/05/29 | 7,830 | 8,010 | 7,820 | 7,910 | +120 | +1.5% | 205,200 |
2020/05/28 | 7,720 | 7,790 | 7,590 | 7,790 | +120 | +1.6% | 143,200 |
2020/05/27 | 7,720 | 7,770 | 7,590 | 7,670 | -50 | -0.6% | 177,000 |
2020/05/26 | 7,770 | 7,780 | 7,580 | 7,720 | -30 | -0.4% | 137,500 |
2020/05/25 | 7,890 | 7,930 | 7,690 | 7,750 | -120 | -1.5% | 102,100 |
2020/05/22 | 7,870 | 7,910 | 7,770 | 7,870 | ±0 | ±0% | 77,500 |
2020/05/21 | 7,790 | 7,960 | 7,730 | 7,870 | +60 | +0.8% | 153,100 |
2020/05/20 | 7,790 | 7,960 | 7,760 | 7,810 | +130 | +1.7% | 160,700 |
2020/05/19 | 7,770 | 7,790 | 7,490 | 7,680 | -90 | -1.2% | 155,200 |
2020/05/18 | 7,780 | 7,830 | 7,680 | 7,770 | ±0 | ±0% | 76,300 |
2020/05/15 | 7,700 | 7,820 | 7,640 | 7,770 | +90 | +1.2% | 112,100 |
2020/05/14 | 7,760 | 7,890 | 7,680 | 7,680 | -380 | -4.7% | 198,100 |
2020/05/13 | 7,950 | 8,100 | 7,910 | 8,060 | +30 | +0.4% | 113,300 |
2020/05/12 | 7,960 | 8,130 | 7,960 | 8,030 | +80 | +1% | 135,600 |
1051~
1100
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