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 |
---|---|---|---|---|---|---|---|
2019/05/23 | 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 |
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 |
1351~
1400
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 | 274,400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 | 425,500円 | +12.3% | +21.9% | 1.88% | 16.45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 | 345,600円 | +3.6% | +16.4% | 3.47% | 8.87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 | 327,300円 | +5.7% | +8.3% | 3.54% | 12.81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 | 125,400円 | +9.2% | +60.0% | 3.59% | 13.41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