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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 6,610 | 6,770 | 6,610 | 6,720 | +80 | +1.2% | 95,700 |
| 2018/11/19 | 6,660 | 6,700 | 6,580 | 6,640 | -20 | -0.3% | 49,700 |
| 2018/11/16 | 6,680 | 6,730 | 6,590 | 6,660 | -40 | -0.6% | 69,800 |
| 2018/11/15 | 6,480 | 6,740 | 6,480 | 6,700 | +220 | +3.4% | 242,000 |
| 2018/11/14 | 6,450 | 6,580 | 6,450 | 6,480 | +70 | +1.1% | 68,000 |
| 2018/11/13 | 6,390 | 6,430 | 6,270 | 6,410 | -80 | -1.2% | 47,800 |
| 2018/11/12 | 6,380 | 6,520 | 6,340 | 6,490 | +70 | +1.1% | 66,900 |
| 2018/11/09 | 6,360 | 6,520 | 6,360 | 6,420 | +40 | +0.6% | 62,200 |
| 2018/11/08 | 6,270 | 6,430 | 6,200 | 6,380 | +100 | +1.6% | 123,800 |
| 2018/11/07 | 5,990 | 6,470 | 5,760 | 6,280 | +390 | +6.6% | 324,600 |
| 2018/11/06 | 5,900 | 5,940 | 5,850 | 5,890 | +10 | +0.2% | 75,500 |
| 2018/11/05 | 5,870 | 5,910 | 5,830 | 5,880 | ±0 | ±0% | 56,600 |
| 2018/11/02 | 5,910 | 5,920 | 5,800 | 5,880 | -30 | -0.5% | 74,700 |
| 2018/11/01 | 5,850 | 5,960 | 5,800 | 5,910 | +120 | +2.1% | 88,300 |
| 2018/10/31 | 5,620 | 5,800 | 5,620 | 5,790 | +210 | +3.8% | 102,400 |
| 2018/10/30 | 5,620 | 5,650 | 5,580 | 5,580 | -50 | -0.9% | 119,400 |
| 2018/10/29 | 5,740 | 5,820 | 5,630 | 5,630 | -60 | -1.1% | 82,400 |
| 2018/10/26 | 5,780 | 5,790 | 5,630 | 5,690 | -40 | -0.7% | 75,000 |
| 2018/10/25 | 5,720 | 5,790 | 5,680 | 5,730 | -150 | -2.6% | 67,200 |
| 2018/10/24 | 5,820 | 5,900 | 5,760 | 5,880 | +50 | +0.9% | 67,900 |
| 2018/10/23 | 5,970 | 5,970 | 5,820 | 5,830 | -180 | -3% | 49,200 |
| 2018/10/22 | 5,930 | 6,020 | 5,880 | 6,010 | +80 | +1.3% | 71,000 |
| 2018/10/19 | 5,940 | 5,950 | 5,870 | 5,930 | -10 | -0.2% | 47,500 |
| 2018/10/18 | 6,000 | 6,020 | 5,930 | 5,940 | -50 | -0.8% | 92,900 |
| 2018/10/17 | 5,980 | 5,990 | 5,920 | 5,990 | +110 | +1.9% | 128,900 |
| 2018/10/16 | 5,910 | 5,920 | 5,770 | 5,880 | -70 | -1.2% | 140,800 |
| 2018/10/15 | 6,100 | 6,120 | 5,930 | 5,950 | -210 | -3.4% | 137,900 |
| 2018/10/12 | 6,250 | 6,280 | 6,140 | 6,160 | -80 | -1.3% | 120,600 |
| 2018/10/11 | 6,150 | 6,350 | 6,140 | 6,240 | -180 | -2.8% | 121,500 |
| 2018/10/10 | 6,390 | 6,490 | 6,380 | 6,420 | +30 | +0.5% | 83,900 |
| 2018/10/09 | 6,360 | 6,420 | 6,190 | 6,390 | -100 | -1.5% | 111,000 |
| 2018/10/05 | 6,540 | 6,630 | 6,460 | 6,490 | -110 | -1.7% | 102,500 |
| 2018/10/04 | 6,760 | 6,780 | 6,590 | 6,600 | -150 | -2.2% | 100,100 |
| 2018/10/03 | 6,730 | 6,800 | 6,710 | 6,750 | ±0 | ±0% | 60,700 |
| 2018/10/02 | 6,780 | 6,890 | 6,730 | 6,750 | -70 | -1% | 64,300 |
| 2018/10/01 | 6,850 | 6,890 | 6,780 | 6,820 | -90 | -1.3% | 57,000 |
| 2018/09/28 | 6,930 | 6,960 | 6,860 | 6,910 | +20 | +0.3% | 55,700 |
| 2018/09/27 | 6,930 | 6,960 | 6,830 | 6,890 | -40 | -0.6% | 64,400 |
| 2018/09/26 | 6,960 | 6,970 | 6,830 | 6,930 | -60 | -0.9% | 86,100 |
| 2018/09/25 | 6,860 | 7,010 | 6,840 | 6,990 | +60 | +0.9% | 97,300 |
| 2018/09/21 | 7,060 | 7,060 | 6,900 | 6,930 | -70 | -1% | 98,000 |
| 2018/09/20 | 7,150 | 7,170 | 6,940 | 7,000 | -50 | -0.7% | 84,800 |
| 2018/09/19 | 7,200 | 7,230 | 6,990 | 7,050 | -40 | -0.6% | 113,500 |
| 2018/09/18 | 7,020 | 7,110 | 7,020 | 7,090 | +170 | +2.5% | 93,700 |
| 2018/09/14 | 6,960 | 7,060 | 6,800 | 6,920 | +70 | +1% | 170,000 |
| 2018/09/13 | 6,660 | 6,860 | 6,660 | 6,850 | +240 | +3.6% | 137,400 |
| 2018/09/12 | 6,550 | 6,620 | 6,450 | 6,610 | -30 | -0.5% | 105,400 |
| 2018/09/11 | 6,640 | 6,650 | 6,460 | 6,640 | +100 | +1.5% | 118,800 |
| 2018/09/10 | 6,450 | 6,560 | 6,450 | 6,540 | +110 | +1.7% | 91,000 |
| 2018/09/07 | 6,400 | 6,470 | 6,360 | 6,430 | -20 | -0.3% | 71,500 |
1451～
1500
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
