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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 6,090 | 6,300 | 6,090 | 6,230 | +170 | +2.8% | 94,200 |
| 2018/06/26 | 6,060 | 6,090 | 6,000 | 6,060 | +20 | +0.3% | 54,800 |
| 2018/06/25 | 6,090 | 6,110 | 6,000 | 6,040 | -50 | -0.8% | 73,300 |
| 2018/06/22 | 6,080 | 6,160 | 6,060 | 6,090 | -10 | -0.2% | 80,500 |
| 2018/06/21 | 6,090 | 6,170 | 6,080 | 6,100 | +20 | +0.3% | 82,600 |
| 2018/06/20 | 6,230 | 6,300 | 6,070 | 6,080 | -170 | -2.7% | 102,700 |
| 2018/06/19 | 6,280 | 6,350 | 6,220 | 6,250 | -60 | -1% | 113,900 |
| 2018/06/18 | 6,370 | 6,450 | 6,240 | 6,310 | -100 | -1.6% | 95,800 |
| 2018/06/15 | 6,500 | 6,570 | 6,360 | 6,410 | -50 | -0.8% | 89,600 |
| 2018/06/14 | 6,590 | 6,590 | 6,450 | 6,460 | -60 | -0.9% | 43,400 |
| 2018/06/13 | 6,620 | 6,630 | 6,500 | 6,520 | -130 | -2% | 61,500 |
| 2018/06/12 | 6,610 | 6,660 | 6,550 | 6,650 | +60 | +0.9% | 66,000 |
| 2018/06/11 | 6,450 | 6,610 | 6,380 | 6,590 | +210 | +3.3% | 88,800 |
| 2018/06/08 | 6,390 | 6,420 | 6,310 | 6,380 | -60 | -0.9% | 96,300 |
| 2018/06/07 | 6,380 | 6,460 | 6,330 | 6,440 | +90 | +1.4% | 47,800 |
| 2018/06/06 | 6,380 | 6,400 | 6,310 | 6,350 | -80 | -1.2% | 44,100 |
| 2018/06/05 | 6,320 | 6,460 | 6,320 | 6,430 | +80 | +1.3% | 45,800 |
| 2018/06/04 | 6,230 | 6,430 | 6,230 | 6,350 | +90 | +1.4% | 71,700 |
| 2018/06/01 | 6,310 | 6,320 | 6,260 | 6,260 | -50 | -0.8% | 44,600 |
| 2018/05/31 | 6,420 | 6,420 | 6,280 | 6,310 | -50 | -0.8% | 82,600 |
| 2018/05/30 | 6,460 | 6,480 | 6,340 | 6,360 | -110 | -1.7% | 45,900 |
| 2018/05/29 | 6,550 | 6,570 | 6,430 | 6,470 | -110 | -1.7% | 52,900 |
| 2018/05/28 | 6,420 | 6,620 | 6,360 | 6,580 | +260 | +4.1% | 137,000 |
| 2018/05/25 | 6,430 | 6,430 | 6,300 | 6,320 | -140 | -2.2% | 49,100 |
| 2018/05/24 | 6,430 | 6,540 | 6,410 | 6,460 | +20 | +0.3% | 58,000 |
| 2018/05/23 | 6,380 | 6,480 | 6,360 | 6,440 | +80 | +1.3% | 85,400 |
| 2018/05/22 | 6,420 | 6,450 | 6,340 | 6,360 | -60 | -0.9% | 56,500 |
| 2018/05/21 | 6,560 | 6,560 | 6,400 | 6,420 | -80 | -1.2% | 51,000 |
| 2018/05/18 | 6,510 | 6,600 | 6,500 | 6,500 | -80 | -1.2% | 51,500 |
| 2018/05/17 | 6,550 | 6,590 | 6,480 | 6,580 | +90 | +1.4% | 62,600 |
| 2018/05/16 | 6,510 | 6,510 | 6,400 | 6,490 | -30 | -0.5% | 115,900 |
| 2018/05/15 | 6,660 | 6,710 | 6,490 | 6,520 | -150 | -2.2% | 114,900 |
| 2018/05/14 | 6,760 | 6,790 | 6,660 | 6,670 | -100 | -1.5% | 64,300 |
| 2018/05/11 | 6,710 | 6,790 | 6,620 | 6,770 | +20 | +0.3% | 118,900 |
| 2018/05/10 | 6,610 | 6,800 | 6,500 | 6,750 | +220 | +3.4% | 155,000 |
| 2018/05/09 | 6,580 | 6,740 | 6,500 | 6,530 | -20 | -0.3% | 146,200 |
| 2018/05/08 | 6,180 | 6,580 | 6,180 | 6,550 | +460 | +7.6% | 422,900 |
| 2018/05/07 | 6,160 | 6,280 | 6,080 | 6,090 | -470 | -7.2% | 321,000 |
| 2018/05/02 | 6,650 | 6,670 | 6,360 | 6,560 | -170 | -2.5% | 254,000 |
| 2018/05/01 | 6,810 | 6,890 | 6,710 | 6,730 | -30 | -0.4% | 140,600 |
| 2018/04/27 | 6,730 | 6,810 | 6,680 | 6,760 | +170 | +2.6% | 103,400 |
| 2018/04/26 | 6,610 | 6,760 | 6,530 | 6,590 | -20 | -0.3% | 232,500 |
| 2018/04/25 | 6,560 | 6,660 | 6,500 | 6,610 | +30 | +0.5% | 106,300 |
| 2018/04/24 | 6,580 | 6,640 | 6,560 | 6,580 | -60 | -0.9% | 59,600 |
| 2018/04/23 | 6,600 | 6,650 | 6,560 | 6,640 | ±0 | ±0% | 55,000 |
| 2018/04/20 | 6,630 | 6,740 | 6,610 | 6,640 | +20 | +0.3% | 101,300 |
| 2018/04/19 | 6,640 | 6,660 | 6,570 | 6,620 | -30 | -0.5% | 64,100 |
| 2018/04/18 | 6,750 | 6,790 | 6,630 | 6,650 | -70 | -1% | 96,400 |
| 2018/04/17 | 6,740 | 6,770 | 6,660 | 6,720 | -60 | -0.9% | 133,000 |
| 2018/04/16 | 6,680 | 6,820 | 6,650 | 6,780 | +120 | +1.8% | 144,500 |
1551～
1600
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
