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 |
|---|---|---|---|---|---|---|---|
| 2018/11/30 | 6,840 | 6,930 | 6,760 | 6,930 | +130 | +1.9% | 85,300 |
| 2018/11/29 | 6,870 | 6,920 | 6,730 | 6,800 | +60 | +0.9% | 109,700 |
| 2018/11/28 | 6,850 | 6,860 | 6,710 | 6,740 | -110 | -1.6% | 89,500 |
| 2018/11/27 | 6,920 | 6,920 | 6,770 | 6,850 | -70 | -1% | 49,900 |
| 2018/11/26 | 6,850 | 7,060 | 6,840 | 6,920 | +80 | +1.2% | 92,300 |
| 2018/11/22 | 6,690 | 6,840 | 6,660 | 6,840 | +250 | +3.8% | 91,000 |
| 2018/11/21 | 6,570 | 6,630 | 6,510 | 6,590 | -130 | -1.9% | 75,100 |
| 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 |
1551～
1600
件表示中 / 6933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 | 299,700円 | +6.3% | +7.3% | - | 19.99倍 | 2.10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 | 460,500円 | +13.2% | +25.4% | - | 24.12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 |
| 日触媒 | 167,600円 | +5.9% | +46.1% | - | 15.39倍 | 0.95倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| ＤＩＣ | 261,900円 | +3.6% | +16.1% | - | 10.33倍 | 0.76倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| ＡＤＥＫＡ | 240,300円 | +6.6% | +9.6% | - | 9.98倍 | 1.24倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
市場注目の銘柄
チャート関連のコラム
