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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 6,670 | 6,670 | 6,560 | 6,660 | +10 | +0.2% | 67,500 |
| 2018/04/12 | 6,560 | 6,710 | 6,520 | 6,650 | +40 | +0.6% | 126,600 |
| 2018/04/11 | 6,700 | 6,720 | 6,590 | 6,610 | -130 | -1.9% | 102,500 |
| 2018/04/10 | 6,890 | 6,910 | 6,720 | 6,740 | -150 | -2.2% | 143,200 |
| 2018/04/09 | 6,930 | 6,940 | 6,770 | 6,890 | -50 | -0.7% | 194,200 |
| 2018/04/06 | 7,150 | 7,190 | 6,940 | 6,940 | -190 | -2.7% | 130,700 |
| 2018/04/05 | 7,230 | 7,290 | 7,090 | 7,130 | -90 | -1.2% | 111,700 |
| 2018/04/04 | 7,000 | 7,250 | 7,000 | 7,220 | +230 | +3.3% | 144,700 |
| 2018/04/03 | 6,880 | 7,040 | 6,840 | 6,990 | +100 | +1.5% | 98,400 |
| 2018/04/02 | 7,010 | 7,020 | 6,890 | 6,890 | -90 | -1.3% | 68,800 |
| 2018/03/30 | 6,960 | 7,020 | 6,910 | 6,980 | +110 | +1.6% | 86,000 |
| 2018/03/29 | 6,820 | 6,890 | 6,770 | 6,870 | +100 | +1.5% | 114,200 |
| 2018/03/28 | 6,650 | 6,770 | 6,620 | 6,770 | +60 | +0.9% | 56,600 |
| 2018/03/27 | 6,580 | 6,720 | 6,570 | 6,710 | +140 | +2.1% | 87,700 |
| 2018/03/26 | 6,500 | 6,600 | 6,480 | 6,570 | +40 | +0.6% | 92,000 |
| 2018/03/23 | 6,520 | 6,600 | 6,460 | 6,530 | -70 | -1.1% | 88,400 |
| 2018/03/22 | 6,500 | 6,670 | 6,500 | 6,600 | +100 | +1.5% | 81,100 |
| 2018/03/20 | 6,500 | 6,520 | 6,430 | 6,500 | +20 | +0.3% | 78,300 |
| 2018/03/19 | 6,400 | 6,610 | 6,400 | 6,480 | -200 | -3% | 145,100 |
| 2018/03/16 | 6,690 | 6,780 | 6,610 | 6,680 | -10 | -0.1% | 108,100 |
| 2018/03/15 | 6,620 | 6,710 | 6,570 | 6,690 | +170 | +2.6% | 116,800 |
| 2018/03/14 | 6,700 | 6,740 | 6,440 | 6,520 | -240 | -3.6% | 237,300 |
| 2018/03/13 | 6,900 | 6,930 | 6,730 | 6,760 | -250 | -3.6% | 126,800 |
| 2018/03/12 | 6,900 | 7,020 | 6,860 | 7,010 | +160 | +2.3% | 86,400 |
| 2018/03/09 | 6,810 | 6,900 | 6,760 | 6,850 | +180 | +2.7% | 125,000 |
| 2018/03/08 | 6,550 | 6,690 | 6,470 | 6,670 | +140 | +2.1% | 100,800 |
| 2018/03/07 | 6,400 | 6,560 | 6,360 | 6,530 | +90 | +1.4% | 134,500 |
| 2018/03/06 | 6,400 | 6,500 | 6,370 | 6,440 | +50 | +0.8% | 92,300 |
| 2018/03/05 | 6,400 | 6,430 | 6,310 | 6,390 | +10 | +0.2% | 100,900 |
| 2018/03/02 | 6,250 | 6,450 | 6,230 | 6,380 | +90 | +1.4% | 160,000 |
| 2018/03/01 | 6,320 | 6,370 | 6,260 | 6,290 | -20 | -0.3% | 158,900 |
| 2018/02/28 | 6,280 | 6,410 | 6,230 | 6,310 | +90 | +1.4% | 179,500 |
| 2018/02/27 | 6,180 | 6,230 | 6,090 | 6,220 | +140 | +2.3% | 77,800 |
| 2018/02/26 | 6,190 | 6,200 | 6,070 | 6,080 | -30 | -0.5% | 65,600 |
| 2018/02/23 | 6,030 | 6,140 | 6,030 | 6,110 | +120 | +2% | 75,200 |
| 2018/02/22 | 5,890 | 6,010 | 5,880 | 5,990 | +100 | +1.7% | 75,000 |
| 2018/02/21 | 5,940 | 5,950 | 5,850 | 5,890 | -50 | -0.8% | 55,300 |
| 2018/02/20 | 6,000 | 6,000 | 5,900 | 5,940 | -40 | -0.7% | 53,900 |
| 2018/02/19 | 5,890 | 5,990 | 5,850 | 5,980 | +150 | +2.6% | 50,000 |
| 2018/02/16 | 5,740 | 5,840 | 5,740 | 5,830 | +120 | +2.1% | 65,500 |
| 2018/02/15 | 5,990 | 5,990 | 5,700 | 5,710 | -300 | -5% | 126,600 |
| 2018/02/14 | 6,020 | 6,070 | 5,940 | 6,010 | +50 | +0.8% | 180,000 |
| 2018/02/13 | 5,870 | 6,000 | 5,850 | 5,960 | +30 | +0.5% | 119,200 |
| 2018/02/09 | 5,650 | 5,930 | 5,650 | 5,930 | +200 | +3.5% | 187,600 |
| 2018/02/08 | 5,830 | 5,840 | 5,640 | 5,730 | -240 | -4% | 282,600 |
| 2018/02/07 | 5,310 | 6,020 | 5,300 | 5,970 | +260 | +4.6% | 527,700 |
| 2018/02/06 | 5,740 | 5,770 | 5,530 | 5,710 | -130 | -2.2% | 212,500 |
| 2018/02/05 | 5,800 | 5,860 | 5,740 | 5,840 | +10 | +0.2% | 141,200 |
| 2018/02/02 | 5,810 | 5,880 | 5,810 | 5,830 | -10 | -0.2% | 111,100 |
| 2018/02/01 | 5,820 | 5,850 | 5,770 | 5,840 | +90 | +1.6% | 72,500 |
1601～
1650
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
