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 |
---|---|---|---|---|---|---|---|
2019/08/02 | 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 |
2019/07/09 | 6,640 | 6,670 | 6,600 | 6,650 | +20 | +0.3% | 43,400 |
2019/07/08 | 6,650 | 6,680 | 6,610 | 6,630 | -40 | -0.6% | 37,800 |
2019/07/05 | 6,700 | 6,700 | 6,610 | 6,670 | -30 | -0.4% | 38,800 |
2019/07/04 | 6,730 | 6,760 | 6,690 | 6,700 | ±0 | ±0% | 25,100 |
2019/07/03 | 6,720 | 6,750 | 6,660 | 6,700 | +20 | +0.3% | 38,900 |
2019/07/02 | 6,690 | 6,720 | 6,670 | 6,680 | -30 | -0.4% | 32,700 |
2019/07/01 | 6,670 | 6,730 | 6,620 | 6,710 | +130 | +2% | 61,900 |
2019/06/28 | 6,670 | 6,710 | 6,540 | 6,580 | -60 | -0.9% | 83,000 |
2019/06/27 | 6,630 | 6,670 | 6,580 | 6,640 | -20 | -0.3% | 56,700 |
2019/06/26 | 6,690 | 6,730 | 6,650 | 6,660 | -110 | -1.6% | 47,200 |
2019/06/25 | 6,720 | 6,790 | 6,720 | 6,770 | +90 | +1.3% | 51,600 |
2019/06/24 | 6,650 | 6,740 | 6,650 | 6,680 | +70 | +1.1% | 41,000 |
2019/06/21 | 6,730 | 6,730 | 6,600 | 6,610 | -120 | -1.8% | 140,500 |
2019/06/20 | 6,730 | 6,790 | 6,700 | 6,730 | +40 | +0.6% | 45,700 |
2019/06/19 | 6,610 | 6,700 | 6,590 | 6,690 | +130 | +2% | 71,100 |
2019/06/18 | 6,630 | 6,680 | 6,550 | 6,560 | -170 | -2.5% | 98,200 |
2019/06/17 | 6,720 | 6,820 | 6,720 | 6,730 | -30 | -0.4% | 49,900 |
2019/06/14 | 6,730 | 6,760 | 6,660 | 6,760 | +10 | +0.1% | 47,800 |
2019/06/13 | 6,780 | 6,810 | 6,700 | 6,750 | -30 | -0.4% | 68,400 |
2019/06/12 | 6,730 | 6,840 | 6,730 | 6,780 | +150 | +2.3% | 102,100 |
2019/06/11 | 6,700 | 6,700 | 6,620 | 6,630 | -70 | -1% | 71,200 |
2019/06/10 | 6,740 | 6,760 | 6,650 | 6,700 | +60 | +0.9% | 80,300 |
2019/06/07 | 6,550 | 6,690 | 6,510 | 6,640 | +130 | +2% | 118,100 |
2019/06/06 | 6,530 | 6,570 | 6,500 | 6,510 | -50 | -0.8% | 47,300 |
2019/06/05 | 6,520 | 6,600 | 6,460 | 6,560 | +110 | +1.7% | 110,600 |
2019/06/04 | 6,410 | 6,480 | 6,390 | 6,450 | +30 | +0.5% | 49,800 |
2019/06/03 | 6,300 | 6,480 | 6,270 | 6,420 | +70 | +1.1% | 73,500 |
2019/05/31 | 6,340 | 6,410 | 6,320 | 6,350 | -60 | -0.9% | 50,700 |
2019/05/30 | 6,410 | 6,440 | 6,340 | 6,410 | -10 | -0.2% | 67,900 |
2019/05/29 | 6,330 | 6,430 | 6,290 | 6,420 | +50 | +0.8% | 79,100 |
2019/05/28 | 6,350 | 6,420 | 6,330 | 6,370 | +20 | +0.3% | 64,400 |
2019/05/27 | 6,430 | 6,460 | 6,330 | 6,350 | -70 | -1.1% | 53,400 |
2019/05/24 | 6,210 | 6,430 | 6,210 | 6,420 | +210 | +3.4% | 146,200 |
1301~
1350
件表示中 / 6843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 | 274,300円 | +6.3% | +7.3% | 2.08% | 18.30倍 | 1.51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 | 425,000円 | +12.3% | +21.9% | 1.88% | 16.43倍 | 2.24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 |
カネカ | 346,100円 | +3.6% | +16.4% | 3.47% | 8.89倍 | 0.48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 | 327,700円 | +5.7% | +8.3% | 3.54% | 12.83倍 | 1.20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 |
日化薬 | 125,300円 | +9.2% | +60.0% | 3.59% | 13.40倍 | 0.78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