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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 6,600 | 6,720 | 6,560 | 6,680 | +80 | +1.2% | 64,900 |
2019/04/19 | 6,620 | 6,680 | 6,550 | 6,600 | -10 | -0.2% | 70,800 |
2019/04/18 | 6,630 | 6,670 | 6,590 | 6,610 | -80 | -1.2% | 55,300 |
2019/04/17 | 6,710 | 6,730 | 6,640 | 6,690 | -80 | -1.2% | 71,900 |
2019/04/16 | 6,720 | 6,800 | 6,690 | 6,770 | +20 | +0.3% | 53,500 |
2019/04/15 | 6,760 | 6,890 | 6,730 | 6,750 | -10 | -0.1% | 89,900 |
2019/04/12 | 6,650 | 6,770 | 6,620 | 6,760 | +80 | +1.2% | 83,100 |
2019/04/11 | 6,550 | 6,770 | 6,550 | 6,680 | +80 | +1.2% | 99,100 |
2019/04/10 | 6,450 | 6,620 | 6,440 | 6,600 | +160 | +2.5% | 103,600 |
2019/04/09 | 6,570 | 6,570 | 6,380 | 6,440 | -180 | -2.7% | 121,300 |
2019/04/08 | 6,570 | 6,700 | 6,540 | 6,620 | +130 | +2% | 138,100 |
2019/04/05 | 6,600 | 6,620 | 6,450 | 6,490 | +60 | +0.9% | 75,100 |
2019/04/04 | 6,460 | 6,470 | 6,390 | 6,430 | +70 | +1.1% | 60,000 |
2019/04/03 | 6,360 | 6,360 | 6,250 | 6,360 | -40 | -0.6% | 96,600 |
2019/04/02 | 6,530 | 6,530 | 6,350 | 6,400 | -80 | -1.2% | 55,500 |
2019/04/01 | 6,630 | 6,650 | 6,460 | 6,480 | -60 | -0.9% | 65,100 |
2019/03/29 | 6,480 | 6,550 | 6,470 | 6,540 | +170 | +2.7% | 63,000 |
2019/03/28 | 6,540 | 6,540 | 6,350 | 6,370 | -160 | -2.5% | 70,600 |
2019/03/27 | 6,630 | 6,630 | 6,470 | 6,530 | -80 | -1.2% | 61,700 |
2019/03/26 | 6,460 | 6,630 | 6,460 | 6,610 | +220 | +3.4% | 74,700 |
2019/03/25 | 6,500 | 6,500 | 6,330 | 6,390 | -180 | -2.7% | 47,100 |
2019/03/22 | 6,630 | 6,680 | 6,550 | 6,570 | ±0 | ±0% | 46,900 |
2019/03/20 | 6,510 | 6,590 | 6,480 | 6,570 | -10 | -0.2% | 48,700 |
2019/03/19 | 6,570 | 6,610 | 6,510 | 6,580 | -30 | -0.5% | 47,600 |
2019/03/18 | 6,560 | 6,620 | 6,490 | 6,610 | +50 | +0.8% | 48,100 |
2019/03/15 | 6,630 | 6,670 | 6,490 | 6,560 | -90 | -1.4% | 94,100 |
2019/03/14 | 6,530 | 6,660 | 6,480 | 6,650 | +100 | +1.5% | 65,500 |
2019/03/13 | 6,660 | 6,690 | 6,530 | 6,550 | -100 | -1.5% | 49,500 |
2019/03/12 | 6,640 | 6,680 | 6,630 | 6,650 | +70 | +1.1% | 51,900 |
2019/03/11 | 6,600 | 6,650 | 6,480 | 6,580 | -40 | -0.6% | 61,400 |
2019/03/08 | 6,690 | 6,730 | 6,580 | 6,620 | -160 | -2.4% | 81,200 |
2019/03/07 | 6,750 | 6,810 | 6,730 | 6,780 | -10 | -0.1% | 48,100 |
2019/03/06 | 6,800 | 6,830 | 6,760 | 6,790 | -10 | -0.1% | 44,400 |
2019/03/05 | 6,730 | 6,860 | 6,730 | 6,800 | ±0 | ±0% | 59,000 |
2019/03/04 | 6,850 | 6,880 | 6,800 | 6,800 | -40 | -0.6% | 66,100 |
2019/03/01 | 6,800 | 6,860 | 6,780 | 6,840 | +40 | +0.6% | 35,100 |
2019/02/28 | 6,760 | 6,840 | 6,710 | 6,800 | +70 | +1% | 71,800 |
2019/02/27 | 6,780 | 6,830 | 6,730 | 6,730 | -30 | -0.4% | 55,700 |
2019/02/26 | 6,770 | 6,830 | 6,730 | 6,760 | +10 | +0.1% | 47,100 |
2019/02/25 | 6,730 | 6,770 | 6,700 | 6,750 | +50 | +0.7% | 79,700 |
2019/02/22 | 6,640 | 6,720 | 6,630 | 6,700 | +60 | +0.9% | 53,600 |
2019/02/21 | 6,570 | 6,710 | 6,570 | 6,640 | +90 | +1.4% | 91,200 |
2019/02/20 | 6,540 | 6,570 | 6,490 | 6,550 | +10 | +0.2% | 51,900 |
2019/02/19 | 6,450 | 6,570 | 6,440 | 6,540 | +110 | +1.7% | 62,300 |
2019/02/18 | 6,450 | 6,460 | 6,350 | 6,430 | +40 | +0.6% | 59,300 |
2019/02/15 | 6,400 | 6,530 | 6,360 | 6,390 | -30 | -0.5% | 93,100 |
2019/02/14 | 6,460 | 6,550 | 6,350 | 6,420 | +160 | +2.6% | 135,600 |
2019/02/13 | 6,250 | 6,300 | 6,230 | 6,260 | +10 | +0.2% | 84,700 |
2019/02/12 | 6,220 | 6,310 | 6,190 | 6,250 | +120 | +2% | 84,500 |
2019/02/08 | 6,040 | 6,150 | 6,020 | 6,130 | +40 | +0.7% | 98,700 |
1351~
1400
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