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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 5,750 | 5,760 | 5,650 | 5,670 | -20 | -0.4% | 138,600 |
| 2017/08/31 | 5,780 | 5,790 | 5,630 | 5,690 | -250 | -4.2% | 253,200 |
| 2017/08/30 | 5,900 | 5,940 | 5,850 | 5,940 | +80 | +1.4% | 66,200 |
| 2017/08/29 | 5,830 | 5,870 | 5,800 | 5,860 | -20 | -0.3% | 43,600 |
| 2017/08/28 | 5,890 | 5,920 | 5,860 | 5,880 | -10 | -0.2% | 47,400 |
| 2017/08/25 | 5,890 | 5,910 | 5,860 | 5,890 | -20 | -0.3% | 44,700 |
| 2017/08/24 | 5,880 | 5,920 | 5,870 | 5,910 | -20 | -0.3% | 45,400 |
| 2017/08/23 | 5,980 | 5,990 | 5,880 | 5,930 | +50 | +0.9% | 61,700 |
| 2017/08/22 | 5,860 | 5,930 | 5,860 | 5,880 | +20 | +0.3% | 54,000 |
| 2017/08/21 | 5,880 | 5,910 | 5,860 | 5,860 | -20 | -0.3% | 38,200 |
| 2017/08/18 | 5,890 | 5,910 | 5,850 | 5,880 | -50 | -0.8% | 62,100 |
| 2017/08/17 | 5,960 | 5,990 | 5,930 | 5,930 | -70 | -1.2% | 67,100 |
| 2017/08/16 | 6,050 | 6,080 | 5,990 | 6,000 | -50 | -0.8% | 72,400 |
| 2017/08/15 | 6,120 | 6,180 | 6,010 | 6,050 | +30 | +0.5% | 73,600 |
| 2017/08/14 | 6,110 | 6,110 | 6,000 | 6,020 | -140 | -2.3% | 95,300 |
| 2017/08/10 | 6,160 | 6,240 | 6,120 | 6,160 | -50 | -0.8% | 79,700 |
| 2017/08/09 | 6,260 | 6,310 | 6,180 | 6,210 | -110 | -1.7% | 90,700 |
| 2017/08/08 | 6,350 | 6,370 | 6,270 | 6,320 | -70 | -1.1% | 72,700 |
| 2017/08/07 | 6,390 | 6,460 | 6,370 | 6,390 | +100 | +1.6% | 120,200 |
| 2017/08/04 | 5,800 | 6,410 | 5,800 | 6,290 | +90 | +1.5% | 297,700 |
| 2017/08/03 | 6,090 | 6,230 | 6,080 | 6,200 | +90 | +1.5% | 86,900 |
| 2017/08/02 | 6,170 | 6,170 | 6,070 | 6,110 | -40 | -0.7% | 48,900 |
| 2017/08/01 | 6,070 | 6,190 | 6,050 | 6,150 | +120 | +2% | 88,500 |
| 2017/07/31 | 6,030 | 6,070 | 5,990 | 6,030 | +100 | +1.7% | 91,600 |
| 2017/07/28 | 5,940 | 5,960 | 5,900 | 5,930 | -30 | -0.5% | 52,600 |
| 2017/07/27 | 5,950 | 6,010 | 5,950 | 5,960 | +10 | +0.2% | 65,000 |
| 2017/07/26 | 5,990 | 6,000 | 5,940 | 5,950 | -40 | -0.7% | 45,900 |
| 2017/07/25 | 6,030 | 6,080 | 5,980 | 5,990 | -50 | -0.8% | 37,800 |
| 2017/07/24 | 6,010 | 6,040 | 5,960 | 6,040 | -30 | -0.5% | 43,400 |
| 2017/07/21 | 6,040 | 6,080 | 6,030 | 6,070 | +10 | +0.2% | 51,300 |
| 2017/07/20 | 6,040 | 6,080 | 6,030 | 6,060 | +10 | +0.2% | 57,100 |
| 2017/07/19 | 6,020 | 6,080 | 6,010 | 6,050 | +50 | +0.8% | 66,600 |
| 2017/07/18 | 6,000 | 6,020 | 5,940 | 6,000 | ±0 | ±0% | 58,700 |
| 2017/07/14 | 6,090 | 6,100 | 6,000 | 6,000 | -70 | -1.2% | 46,100 |
| 2017/07/13 | 6,070 | 6,100 | 6,040 | 6,070 | +10 | +0.2% | 69,300 |
| 2017/07/12 | 6,040 | 6,070 | 6,020 | 6,060 | -10 | -0.2% | 41,900 |
| 2017/07/11 | 6,070 | 6,110 | 6,060 | 6,070 | ±0 | ±0% | 58,600 |
| 2017/07/10 | 6,140 | 6,140 | 6,050 | 6,070 | -20 | -0.3% | 48,200 |
| 2017/07/07 | 6,130 | 6,160 | 6,080 | 6,090 | -50 | -0.8% | 49,500 |
| 2017/07/06 | 6,150 | 6,180 | 6,070 | 6,140 | +60 | +1% | 72,800 |
| 2017/07/05 | 6,030 | 6,090 | 5,960 | 6,080 | +60 | +1% | 81,800 |
| 2017/07/04 | 5,980 | 6,030 | 5,900 | 6,020 | +40 | +0.7% | 116,800 |
| 2017/07/03 | 6,070 | 6,110 | 5,970 | 5,980 | -100 | -1.6% | 130,200 |
| 2017/06/30 | 6,110 | 6,110 | 6,020 | 6,080 | -60 | -1% | 107,200 |
| 2017/06/29 | 6,210 | 6,210 | 6,140 | 6,140 | -100 | -1.6% | 81,900 |
| 2017/06/28 | 6,300 | 6,310 | 6,230 | 6,240 | -90 | -1.4% | 39,500 |
| 2017/06/27 | 6,350 | 6,400 | 6,310 | 6,330 | -10 | -0.2% | 61,900 |
| 2017/06/26 | 6,260 | 6,360 | 6,250 | 6,340 | +100 | +1.6% | 42,300 |
| 2017/06/23 | 6,270 | 6,270 | 6,200 | 6,240 | -50 | -0.8% | 37,300 |
| 2017/06/22 | 6,260 | 6,310 | 6,230 | 6,290 | +20 | +0.3% | 52,700 |
1751～
1800
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
