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 |
|---|---|---|---|---|---|---|---|
| 2018/02/13 | 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 |
| 2018/01/31 | 5,790 | 5,820 | 5,740 | 5,750 | -50 | -0.9% | 84,200 |
| 2018/01/30 | 5,810 | 5,870 | 5,790 | 5,800 | -10 | -0.2% | 89,700 |
| 2018/01/29 | 5,870 | 5,920 | 5,810 | 5,810 | -50 | -0.9% | 109,400 |
| 2018/01/26 | 5,900 | 5,950 | 5,850 | 5,860 | -10 | -0.2% | 65,600 |
| 2018/01/25 | 5,960 | 5,970 | 5,860 | 5,870 | -90 | -1.5% | 97,400 |
| 2018/01/24 | 5,910 | 6,000 | 5,910 | 5,960 | +50 | +0.8% | 79,800 |
| 2018/01/23 | 5,900 | 5,950 | 5,880 | 5,910 | +10 | +0.2% | 57,000 |
| 2018/01/22 | 5,910 | 5,920 | 5,870 | 5,900 | -60 | -1% | 43,000 |
| 2018/01/19 | 5,920 | 6,040 | 5,920 | 5,960 | +50 | +0.8% | 60,900 |
| 2018/01/18 | 6,000 | 6,020 | 5,900 | 5,910 | ±0 | ±0% | 71,300 |
| 2018/01/17 | 5,940 | 5,990 | 5,910 | 5,910 | -10 | -0.2% | 82,200 |
| 2018/01/16 | 5,910 | 5,970 | 5,890 | 5,920 | +50 | +0.9% | 67,200 |
| 2018/01/15 | 5,860 | 5,920 | 5,860 | 5,870 | +20 | +0.3% | 61,000 |
| 2018/01/12 | 6,010 | 6,040 | 5,850 | 5,850 | -150 | -2.5% | 131,100 |
| 2018/01/11 | 6,030 | 6,050 | 5,990 | 6,000 | -90 | -1.5% | 93,100 |
| 2018/01/10 | 6,050 | 6,120 | 5,970 | 6,090 | -10 | -0.2% | 66,600 |
| 2018/01/09 | 6,170 | 6,210 | 6,090 | 6,100 | -90 | -1.5% | 95,200 |
| 2018/01/05 | 6,150 | 6,200 | 6,120 | 6,190 | +50 | +0.8% | 61,700 |
| 2018/01/04 | 6,080 | 6,140 | 6,070 | 6,140 | +90 | +1.5% | 56,800 |
| 2017/12/29 | 6,050 | 6,080 | 5,980 | 6,050 | +60 | +1% | 43,200 |
| 2017/12/28 | 6,080 | 6,120 | 5,980 | 5,990 | -80 | -1.3% | 60,700 |
| 2017/12/27 | 6,180 | 6,180 | 6,070 | 6,070 | +30 | +0.5% | 57,900 |
| 2017/12/26 | 6,000 | 6,070 | 5,970 | 6,040 | +130 | +2.2% | 59,300 |
| 2017/12/25 | 5,960 | 5,980 | 5,830 | 5,910 | +10 | +0.2% | 99,600 |
| 2017/12/22 | 6,000 | 6,010 | 5,890 | 5,900 | -60 | -1% | 66,200 |
| 2017/12/21 | 5,970 | 6,050 | 5,960 | 5,960 | ±0 | ±0% | 78,700 |
| 2017/12/20 | 6,000 | 6,020 | 5,940 | 5,960 | -60 | -1% | 53,600 |
| 2017/12/19 | 6,080 | 6,080 | 6,000 | 6,020 | -40 | -0.7% | 51,100 |
| 2017/12/18 | 6,080 | 6,090 | 6,000 | 6,060 | ±0 | ±0% | 64,800 |
| 2017/12/15 | 6,090 | 6,130 | 6,040 | 6,060 | -40 | -0.7% | 64,500 |
| 2017/12/14 | 6,210 | 6,230 | 6,030 | 6,100 | -20 | -0.3% | 131,800 |
| 2017/12/13 | 6,030 | 6,150 | 6,030 | 6,120 | +90 | +1.5% | 78,600 |
| 2017/12/12 | 6,110 | 6,120 | 5,970 | 6,030 | -100 | -1.6% | 101,000 |
| 2017/12/11 | 6,170 | 6,180 | 6,090 | 6,130 | -40 | -0.6% | 57,300 |
| 2017/12/08 | 6,330 | 6,370 | 6,150 | 6,170 | -160 | -2.5% | 124,500 |
| 2017/12/07 | 6,250 | 6,410 | 6,250 | 6,330 | +70 | +1.1% | 80,300 |
| 2017/12/06 | 6,280 | 6,310 | 6,240 | 6,260 | -20 | -0.3% | 54,100 |
| 2017/12/05 | 6,240 | 6,290 | 6,230 | 6,280 | +30 | +0.5% | 48,100 |
| 2017/12/04 | 6,290 | 6,320 | 6,240 | 6,250 | -10 | -0.2% | 39,900 |
| 2017/12/01 | 6,230 | 6,330 | 6,230 | 6,260 | +30 | +0.5% | 74,600 |
| 2017/11/30 | 6,170 | 6,260 | 6,090 | 6,230 | +90 | +1.5% | 154,700 |
| 2017/11/29 | 6,130 | 6,150 | 6,080 | 6,140 | +90 | +1.5% | 53,800 |
1751～
1800
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 | 302,500円 | +6.3% | +7.3% | 1.88% | 20.17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 | 461,000円 | +13.2% | +25.4% | 4.12% | 24.14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 | 236,300円 | +6.6% | +9.6% | 4.10% | 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
