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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 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 |
2019/05/23 | 6,130 | 6,240 | 6,130 | 6,210 | +90 | +1.5% | 80,600 |
2019/05/22 | 6,150 | 6,160 | 6,110 | 6,120 | +20 | +0.3% | 56,400 |
2019/05/21 | 6,180 | 6,210 | 6,070 | 6,100 | -110 | -1.8% | 129,000 |
2019/05/20 | 6,230 | 6,280 | 6,190 | 6,210 | -10 | -0.2% | 73,200 |
2019/05/17 | 6,290 | 6,290 | 6,190 | 6,220 | -30 | -0.5% | 65,300 |
2019/05/16 | 6,270 | 6,280 | 6,210 | 6,250 | -10 | -0.2% | 111,600 |
2019/05/15 | 6,220 | 6,280 | 6,180 | 6,260 | +110 | +1.8% | 87,700 |
2019/05/14 | 6,030 | 6,150 | 5,990 | 6,150 | +20 | +0.3% | 86,100 |
2019/05/13 | 6,230 | 6,230 | 6,100 | 6,130 | -90 | -1.4% | 99,700 |
2019/05/10 | 6,270 | 6,270 | 6,130 | 6,220 | -110 | -1.7% | 146,100 |
2019/05/09 | 6,660 | 6,750 | 6,220 | 6,330 | -310 | -4.7% | 283,600 |
2019/05/08 | 6,650 | 6,740 | 6,610 | 6,640 | -110 | -1.6% | 109,100 |
2019/05/07 | 6,680 | 6,860 | 6,670 | 6,750 | ±0 | ±0% | 132,200 |
2019/04/26 | 6,620 | 6,780 | 6,600 | 6,750 | +120 | +1.8% | 91,800 |
2019/04/25 | 6,700 | 6,730 | 6,580 | 6,630 | +20 | +0.3% | 407,300 |
2019/04/24 | 6,710 | 6,730 | 6,590 | 6,610 | -20 | -0.3% | 142,400 |
2019/04/23 | 6,700 | 6,750 | 6,600 | 6,630 | -50 | -0.7% | 118,500 |
1301~
1350
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