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 |
---|---|---|---|---|---|---|---|
2018/10/03 | 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 |
2018/09/06 | 6,310 | 6,480 | 6,310 | 6,450 | +140 | +2.2% | 62,000 |
2018/09/05 | 6,480 | 6,530 | 6,290 | 6,310 | -110 | -1.7% | 75,000 |
2018/09/04 | 6,280 | 6,460 | 6,280 | 6,420 | +160 | +2.6% | 120,900 |
2018/09/03 | 6,250 | 6,300 | 6,210 | 6,260 | ±0 | ±0% | 45,200 |
2018/08/31 | 6,220 | 6,330 | 6,210 | 6,260 | -30 | -0.5% | 80,300 |
2018/08/30 | 6,250 | 6,360 | 6,230 | 6,290 | -10 | -0.2% | 67,500 |
2018/08/29 | 6,290 | 6,370 | 6,270 | 6,300 | -20 | -0.3% | 105,500 |
2018/08/28 | 6,350 | 6,400 | 6,260 | 6,320 | -100 | -1.6% | 112,200 |
2018/08/27 | 6,340 | 6,440 | 6,230 | 6,420 | +230 | +3.7% | 91,100 |
2018/08/24 | 6,350 | 6,370 | 6,160 | 6,190 | -110 | -1.7% | 78,100 |
2018/08/23 | 6,320 | 6,320 | 6,210 | 6,300 | -10 | -0.2% | 38,300 |
2018/08/22 | 6,200 | 6,350 | 6,150 | 6,310 | +150 | +2.4% | 72,000 |
2018/08/21 | 6,150 | 6,190 | 6,120 | 6,160 | ±0 | ±0% | 48,000 |
2018/08/20 | 6,170 | 6,210 | 6,150 | 6,160 | -10 | -0.2% | 53,600 |
2018/08/17 | 6,090 | 6,190 | 6,040 | 6,170 | +150 | +2.5% | 56,600 |
2018/08/16 | 6,060 | 6,090 | 5,980 | 6,020 | -140 | -2.3% | 81,800 |
2018/08/15 | 6,200 | 6,210 | 6,060 | 6,160 | -80 | -1.3% | 83,400 |
2018/08/14 | 6,170 | 6,240 | 6,080 | 6,240 | +40 | +0.6% | 62,900 |
2018/08/13 | 6,430 | 6,430 | 6,160 | 6,200 | -230 | -3.6% | 66,800 |
2018/08/10 | 6,440 | 6,530 | 6,340 | 6,430 | -40 | -0.6% | 102,100 |
2018/08/09 | 6,210 | 6,510 | 6,080 | 6,470 | +250 | +4% | 150,000 |
2018/08/08 | 6,050 | 6,810 | 6,050 | 6,220 | +210 | +3.5% | 397,000 |
2018/08/07 | 6,000 | 6,090 | 5,910 | 6,010 | +40 | +0.7% | 117,100 |
2018/08/06 | 6,100 | 6,160 | 5,930 | 5,970 | -130 | -2.1% | 100,100 |
2018/08/03 | 6,240 | 6,240 | 6,080 | 6,100 | -130 | -2.1% | 62,300 |
2018/08/02 | 6,170 | 6,270 | 6,170 | 6,230 | +50 | +0.8% | 66,200 |
2018/08/01 | 6,150 | 6,220 | 6,040 | 6,180 | +30 | +0.5% | 102,800 |
2018/07/31 | 6,330 | 6,340 | 6,150 | 6,150 | -210 | -3.3% | 130,900 |
2018/07/30 | 6,420 | 6,440 | 6,340 | 6,360 | -60 | -0.9% | 67,900 |
2018/07/27 | 6,410 | 6,470 | 6,400 | 6,420 | +20 | +0.3% | 50,200 |
2018/07/26 | 6,350 | 6,460 | 6,350 | 6,400 | +110 | +1.7% | 69,000 |
2018/07/25 | 6,280 | 6,340 | 6,190 | 6,290 | ±0 | ±0% | 74,300 |
2018/07/24 | 6,220 | 6,310 | 6,220 | 6,290 | +100 | +1.6% | 80,300 |
1501~
1550
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 | - | +6.3% | +7.3% | - | - | - |
|
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 | - | +12.3% | +21.9% | - | - | - |
|
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 | - | +3.6% | +16.4% | - | - | - |
|
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 | - | +5.7% | +8.3% | - | - | - |
|
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 | - | +9.2% | +60.0% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム