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 |
|---|---|---|---|---|---|---|---|
| 2018/07/09 | 5,970 | 6,040 | 5,950 | 5,970 | ±0 | ±0% | 63,400 |
| 2018/07/06 | 6,010 | 6,050 | 5,860 | 5,970 | +30 | +0.5% | 86,000 |
| 2018/07/05 | 6,010 | 6,080 | 5,930 | 5,940 | -70 | -1.2% | 50,600 |
| 2018/07/04 | 5,900 | 6,080 | 5,900 | 6,010 | +110 | +1.9% | 52,000 |
| 2018/07/03 | 6,020 | 6,060 | 5,860 | 5,900 | -130 | -2.2% | 76,000 |
| 2018/07/02 | 6,130 | 6,180 | 6,010 | 6,030 | -90 | -1.5% | 98,500 |
| 2018/06/29 | 6,100 | 6,180 | 6,070 | 6,120 | +50 | +0.8% | 77,500 |
| 2018/06/28 | 6,240 | 6,260 | 6,040 | 6,070 | -160 | -2.6% | 74,300 |
| 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 |
1651～
1700
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 | 302,000円 | +6.3% | +7.3% | 1.89% | 20.14倍 | 1.66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% | 4.13% | 24.12倍 | 2.41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 | 165,900円 | +5.9% | +46.1% | 6.51% | 15.24倍 | 0.65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 | 236,200円 | +6.6% | +9.6% | 4.11% | 9.81倍 | 0.84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 | 257,700円 | +3.6% | +16.1% | 3.88% | 10.17倍 | 0.60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
