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 |
|---|---|---|---|---|---|---|---|
| 2018/04/25 | 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 |
| 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 |
1701～
1750
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 | 303,000円 | +6.3% | +7.3% | 1.88% | 20.21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 | 165,800円 | +5.9% | +46.1% | 6.51% | 15.23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 | 257,500円 | +3.6% | +16.1% | 3.88% | 10.16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
