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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 6,700 | 6,720 | 6,620 | 6,680 | +20 | +0.3% | 92,400 |
2019/09/19 | 6,650 | 6,740 | 6,610 | 6,660 | +120 | +1.8% | 106,900 |
2019/09/18 | 6,530 | 6,580 | 6,480 | 6,540 | +110 | +1.7% | 79,000 |
2019/09/17 | 6,550 | 6,550 | 6,370 | 6,430 | -220 | -3.3% | 168,300 |
2019/09/13 | 6,680 | 6,750 | 6,610 | 6,650 | -30 | -0.4% | 117,600 |
2019/09/12 | 6,750 | 6,750 | 6,620 | 6,680 | +20 | +0.3% | 64,200 |
2019/09/11 | 6,600 | 6,680 | 6,550 | 6,660 | +50 | +0.8% | 71,000 |
2019/09/10 | 6,740 | 6,740 | 6,570 | 6,610 | -130 | -1.9% | 70,700 |
2019/09/09 | 6,740 | 6,760 | 6,690 | 6,740 | +10 | +0.1% | 52,900 |
2019/09/06 | 6,890 | 6,890 | 6,700 | 6,730 | -170 | -2.5% | 87,100 |
2019/09/05 | 6,930 | 6,940 | 6,820 | 6,900 | -30 | -0.4% | 73,700 |
2019/09/04 | 6,950 | 6,970 | 6,900 | 6,930 | -70 | -1% | 56,300 |
2019/09/03 | 6,890 | 7,030 | 6,870 | 7,000 | +100 | +1.4% | 48,100 |
2019/09/02 | 6,890 | 6,960 | 6,860 | 6,900 | -90 | -1.3% | 29,900 |
2019/08/30 | 6,950 | 6,990 | 6,880 | 6,990 | +110 | +1.6% | 44,100 |
2019/08/29 | 6,820 | 6,890 | 6,750 | 6,880 | +50 | +0.7% | 43,700 |
2019/08/28 | 6,810 | 6,850 | 6,770 | 6,830 | +50 | +0.7% | 34,300 |
2019/08/27 | 6,850 | 6,870 | 6,750 | 6,780 | -60 | -0.9% | 116,500 |
2019/08/26 | 6,800 | 6,850 | 6,780 | 6,840 | -80 | -1.2% | 65,100 |
2019/08/23 | 6,870 | 6,920 | 6,870 | 6,920 | +60 | +0.9% | 32,300 |
2019/08/22 | 6,790 | 6,860 | 6,780 | 6,860 | +50 | +0.7% | 34,800 |
2019/08/21 | 6,780 | 6,810 | 6,730 | 6,810 | -40 | -0.6% | 56,500 |
2019/08/20 | 6,820 | 6,890 | 6,810 | 6,850 | +50 | +0.7% | 57,800 |
2019/08/19 | 6,940 | 6,970 | 6,760 | 6,800 | -150 | -2.2% | 94,200 |
2019/08/16 | 7,010 | 7,010 | 6,860 | 6,950 | -120 | -1.7% | 94,400 |
2019/08/15 | 6,980 | 7,090 | 6,960 | 7,070 | -20 | -0.3% | 67,400 |
2019/08/14 | 7,040 | 7,110 | 6,980 | 7,090 | +100 | +1.4% | 75,100 |
2019/08/13 | 7,070 | 7,070 | 6,960 | 6,990 | -110 | -1.5% | 63,500 |
2019/08/09 | 7,110 | 7,110 | 7,000 | 7,100 | ±0 | ±0% | 79,000 |
2019/08/08 | 7,000 | 7,140 | 6,970 | 7,100 | +80 | +1.1% | 114,700 |
2019/08/07 | 6,870 | 7,030 | 6,850 | 7,020 | +130 | +1.9% | 104,500 |
2019/08/06 | 6,720 | 6,910 | 6,650 | 6,890 | -180 | -2.5% | 179,100 |
2019/08/05 | 6,790 | 7,080 | 6,790 | 7,070 | +90 | +1.3% | 322,900 |
2019/08/02 | 6,690 | 7,030 | 6,660 | 6,980 | +190 | +2.8% | 164,000 |
2019/08/01 | 6,660 | 6,850 | 6,600 | 6,790 | +50 | +0.7% | 128,100 |
2019/07/31 | 6,750 | 6,780 | 6,690 | 6,740 | -100 | -1.5% | 68,200 |
2019/07/30 | 6,710 | 6,840 | 6,660 | 6,840 | +130 | +1.9% | 59,600 |
2019/07/29 | 6,730 | 6,770 | 6,680 | 6,710 | -20 | -0.3% | 45,700 |
2019/07/26 | 6,670 | 6,730 | 6,660 | 6,730 | +30 | +0.4% | 31,900 |
2019/07/25 | 6,720 | 6,770 | 6,670 | 6,700 | -60 | -0.9% | 32,100 |
2019/07/24 | 6,760 | 6,770 | 6,710 | 6,760 | +60 | +0.9% | 47,000 |
2019/07/23 | 6,600 | 6,760 | 6,600 | 6,700 | +80 | +1.2% | 40,500 |
2019/07/22 | 6,620 | 6,730 | 6,590 | 6,620 | ±0 | ±0% | 49,400 |
2019/07/19 | 6,440 | 6,630 | 6,430 | 6,620 | +170 | +2.6% | 68,300 |
2019/07/18 | 6,490 | 6,510 | 6,440 | 6,450 | -130 | -2% | 96,600 |
2019/07/17 | 6,560 | 6,600 | 6,560 | 6,580 | -10 | -0.2% | 70,200 |
2019/07/16 | 6,560 | 6,620 | 6,510 | 6,590 | +30 | +0.5% | 95,500 |
2019/07/12 | 6,560 | 6,600 | 6,530 | 6,560 | +10 | +0.2% | 48,300 |
2019/07/11 | 6,540 | 6,610 | 6,540 | 6,550 | -50 | -0.8% | 35,800 |
2019/07/10 | 6,590 | 6,610 | 6,550 | 6,600 | -50 | -0.8% | 50,200 |
1251~
1300
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