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 |
---|---|---|---|---|---|---|---|
2019/03/05 | 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 |
2019/02/07 | 6,080 | 6,150 | 6,070 | 6,090 | -50 | -0.8% | 80,500 |
2019/02/06 | 6,290 | 6,340 | 6,120 | 6,140 | -150 | -2.4% | 146,600 |
2019/02/05 | 6,170 | 6,340 | 6,150 | 6,290 | +120 | +1.9% | 206,300 |
2019/02/04 | 6,180 | 6,190 | 6,090 | 6,170 | ±0 | ±0% | 87,800 |
2019/02/01 | 6,230 | 6,270 | 6,170 | 6,170 | ±0 | ±0% | 67,000 |
2019/01/31 | 6,180 | 6,200 | 6,110 | 6,170 | +80 | +1.3% | 101,500 |
2019/01/30 | 6,090 | 6,120 | 6,050 | 6,090 | -30 | -0.5% | 68,900 |
2019/01/29 | 6,060 | 6,180 | 6,060 | 6,120 | +60 | +1% | 54,100 |
2019/01/28 | 6,250 | 6,280 | 6,030 | 6,060 | -190 | -3% | 117,400 |
2019/01/25 | 6,260 | 6,350 | 6,240 | 6,250 | -10 | -0.2% | 36,200 |
2019/01/24 | 6,210 | 6,290 | 6,200 | 6,260 | +30 | +0.5% | 42,700 |
2019/01/23 | 6,290 | 6,320 | 6,210 | 6,230 | -90 | -1.4% | 48,800 |
2019/01/22 | 6,330 | 6,350 | 6,280 | 6,320 | -10 | -0.2% | 73,800 |
2019/01/21 | 6,370 | 6,380 | 6,240 | 6,330 | -30 | -0.5% | 76,800 |
2019/01/18 | 6,310 | 6,440 | 6,290 | 6,360 | +90 | +1.4% | 47,700 |
2019/01/17 | 6,300 | 6,350 | 6,210 | 6,270 | +40 | +0.6% | 60,000 |
2019/01/16 | 6,210 | 6,380 | 6,150 | 6,230 | -20 | -0.3% | 90,900 |
2019/01/15 | 6,190 | 6,320 | 6,190 | 6,250 | +40 | +0.6% | 50,400 |
2019/01/11 | 6,180 | 6,220 | 6,040 | 6,210 | +70 | +1.1% | 62,100 |
2019/01/10 | 6,260 | 6,370 | 6,140 | 6,140 | -220 | -3.5% | 109,300 |
2019/01/09 | 6,410 | 6,430 | 6,310 | 6,360 | -50 | -0.8% | 87,600 |
2019/01/08 | 6,550 | 6,570 | 6,370 | 6,410 | -140 | -2.1% | 80,000 |
2019/01/07 | 6,590 | 6,630 | 6,450 | 6,550 | +60 | +0.9% | 97,700 |
2019/01/04 | 6,590 | 6,590 | 6,390 | 6,490 | -230 | -3.4% | 99,300 |
2018/12/28 | 6,600 | 6,760 | 6,580 | 6,720 | +130 | +2% | 112,300 |
2018/12/27 | 6,420 | 6,600 | 6,370 | 6,590 | +370 | +5.9% | 114,900 |
2018/12/26 | 6,070 | 6,340 | 6,060 | 6,220 | +200 | +3.3% | 105,800 |
2018/12/25 | 5,950 | 6,020 | 5,860 | 6,020 | -230 | -3.7% | 113,000 |
2018/12/21 | 6,360 | 6,360 | 6,170 | 6,250 | -150 | -2.3% | 73,100 |
2018/12/20 | 6,540 | 6,590 | 6,380 | 6,400 | -210 | -3.2% | 84,200 |
2018/12/19 | 6,430 | 6,610 | 6,400 | 6,610 | +220 | +3.4% | 129,100 |
2018/12/18 | 6,470 | 6,490 | 6,380 | 6,390 | -150 | -2.3% | 97,800 |
2018/12/17 | 6,610 | 6,620 | 6,530 | 6,540 | -20 | -0.3% | 50,900 |
1401~
1450
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