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 |
|---|---|---|---|---|---|---|---|
| 2018/09/19 | 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 |
| 2018/07/23 | 6,140 | 6,300 | 6,130 | 6,190 | +80 | +1.3% | 74,500 |
| 2018/07/20 | 6,130 | 6,220 | 6,080 | 6,110 | -40 | -0.7% | 61,500 |
| 2018/07/19 | 6,140 | 6,200 | 6,140 | 6,150 | +10 | +0.2% | 45,100 |
| 2018/07/18 | 6,260 | 6,260 | 6,110 | 6,140 | -120 | -1.9% | 78,800 |
| 2018/07/17 | 6,000 | 6,280 | 6,000 | 6,260 | +280 | +4.7% | 136,800 |
| 2018/07/13 | 5,870 | 5,990 | 5,810 | 5,980 | +110 | +1.9% | 88,000 |
| 2018/07/12 | 6,070 | 6,100 | 5,860 | 5,870 | -260 | -4.2% | 119,000 |
| 2018/07/11 | 6,090 | 6,180 | 6,060 | 6,130 | +40 | +0.7% | 97,500 |
| 2018/07/10 | 6,010 | 6,140 | 6,010 | 6,090 | +120 | +2% | 86,100 |
1601～
1650
件表示中 / 6934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 | 300,500円 | +6.3% | +7.3% | 1.90% | 20.04倍 | 1.65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 | 459,000円 | +13.2% | +25.4% | 4.14% | 24.04倍 | 2.40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 | 167,300円 | +5.9% | +46.1% | 6.46% | 15.37倍 | 0.66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 |
| ＡＤＥＫＡ | 240,300円 | +6.6% | +9.6% | 4.04% | 9.98倍 | 0.85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 |
| ＤＩＣ | 260,300円 | +3.6% | +16.1% | 3.84% | 10.27倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
