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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 6,130 | 6,150 | 6,080 | 6,140 | +90 | +1.5% | 53,800 |
| 2017/11/28 | 6,000 | 6,080 | 5,980 | 6,050 | +140 | +2.4% | 139,900 |
| 2017/11/27 | 5,900 | 5,960 | 5,880 | 5,910 | +10 | +0.2% | 71,000 |
| 2017/11/24 | 5,900 | 5,930 | 5,870 | 5,900 | -10 | -0.2% | 61,100 |
| 2017/11/22 | 5,900 | 5,960 | 5,890 | 5,910 | -30 | -0.5% | 77,300 |
| 2017/11/21 | 5,830 | 5,950 | 5,830 | 5,940 | +90 | +1.5% | 59,900 |
| 2017/11/20 | 5,870 | 5,880 | 5,830 | 5,850 | -50 | -0.8% | 58,400 |
| 2017/11/17 | 6,000 | 6,040 | 5,890 | 5,900 | -70 | -1.2% | 84,300 |
| 2017/11/16 | 5,850 | 6,010 | 5,850 | 5,970 | +70 | +1.2% | 86,500 |
| 2017/11/15 | 5,910 | 5,970 | 5,870 | 5,900 | ±0 | ±0% | 91,800 |
| 2017/11/14 | 5,870 | 5,940 | 5,860 | 5,900 | -20 | -0.3% | 86,600 |
| 2017/11/13 | 5,840 | 5,930 | 5,840 | 5,920 | -70 | -1.2% | 108,600 |
| 2017/11/10 | 5,990 | 6,030 | 5,920 | 5,990 | -50 | -0.8% | 138,400 |
| 2017/11/09 | 5,810 | 6,100 | 5,780 | 6,040 | +140 | +2.4% | 343,500 |
| 2017/11/08 | 5,900 | 5,910 | 5,620 | 5,900 | -330 | -5.3% | 318,100 |
| 2017/11/07 | 6,230 | 6,280 | 6,130 | 6,230 | ±0 | ±0% | 128,300 |
| 2017/11/06 | 6,180 | 6,250 | 6,160 | 6,230 | +70 | +1.1% | 81,500 |
| 2017/11/02 | 6,100 | 6,170 | 6,050 | 6,160 | +80 | +1.3% | 103,700 |
| 2017/11/01 | 6,000 | 6,090 | 5,970 | 6,080 | +130 | +2.2% | 94,000 |
| 2017/10/31 | 5,940 | 6,000 | 5,920 | 5,950 | -20 | -0.3% | 55,900 |
| 2017/10/30 | 5,970 | 6,000 | 5,930 | 5,970 | -90 | -1.5% | 180,300 |
| 2017/10/27 | 6,000 | 6,070 | 5,970 | 6,060 | +60 | +1% | 71,500 |
| 2017/10/26 | 5,820 | 6,010 | 5,760 | 6,000 | +130 | +2.2% | 103,200 |
| 2017/10/25 | 5,950 | 5,950 | 5,860 | 5,870 | -80 | -1.3% | 53,600 |
| 2017/10/24 | 5,880 | 5,950 | 5,880 | 5,950 | +50 | +0.8% | 44,400 |
| 2017/10/23 | 5,980 | 5,980 | 5,880 | 5,900 | -20 | -0.3% | 59,800 |
| 2017/10/20 | 5,900 | 5,960 | 5,890 | 5,920 | +50 | +0.9% | 69,900 |
| 2017/10/19 | 5,900 | 5,920 | 5,840 | 5,870 | -20 | -0.3% | 77,500 |
| 2017/10/18 | 5,820 | 5,900 | 5,820 | 5,890 | +60 | +1% | 55,400 |
| 2017/10/17 | 5,810 | 5,840 | 5,800 | 5,830 | +20 | +0.3% | 52,900 |
| 2017/10/16 | 5,760 | 5,830 | 5,750 | 5,810 | +10 | +0.2% | 82,000 |
| 2017/10/13 | 5,820 | 5,820 | 5,750 | 5,800 | -40 | -0.7% | 64,500 |
| 2017/10/12 | 5,750 | 5,870 | 5,750 | 5,840 | +90 | +1.6% | 65,400 |
| 2017/10/11 | 5,660 | 5,760 | 5,660 | 5,750 | +70 | +1.2% | 43,100 |
| 2017/10/10 | 5,670 | 5,710 | 5,640 | 5,680 | -20 | -0.4% | 64,700 |
| 2017/10/06 | 5,720 | 5,740 | 5,670 | 5,700 | -60 | -1% | 61,300 |
| 2017/10/05 | 5,690 | 5,810 | 5,690 | 5,760 | +60 | +1.1% | 53,300 |
| 2017/10/04 | 5,720 | 5,770 | 5,700 | 5,700 | -30 | -0.5% | 40,000 |
| 2017/10/03 | 5,690 | 5,780 | 5,680 | 5,730 | +70 | +1.2% | 55,900 |
| 2017/10/02 | 5,710 | 5,740 | 5,640 | 5,660 | -90 | -1.6% | 64,300 |
| 2017/09/29 | 5,800 | 5,800 | 5,740 | 5,750 | -10 | -0.2% | 57,100 |
| 2017/09/28 | 5,720 | 5,760 | 5,640 | 5,760 | +10 | +0.2% | 57,500 |
| 2017/09/27 | 5,730 | 5,790 | 5,730 | 5,750 | +10 | +0.2% | 90,400 |
| 2017/09/26 | 5,710 | 5,770 | 5,670 | 5,740 | +40 | +0.7% | 71,800 |
| 2017/09/25 | 5,720 | 5,740 | 5,650 | 5,700 | ±0 | ±0% | 111,400 |
| 2017/09/22 | 5,660 | 5,740 | 5,640 | 5,700 | +40 | +0.7% | 91,400 |
| 2017/09/21 | 5,620 | 5,680 | 5,620 | 5,660 | +40 | +0.7% | 67,900 |
| 2017/09/20 | 5,600 | 5,620 | 5,570 | 5,620 | +10 | +0.2% | 50,800 |
| 2017/09/19 | 5,710 | 5,710 | 5,560 | 5,610 | +50 | +0.9% | 102,800 |
| 2017/09/15 | 5,630 | 5,630 | 5,530 | 5,560 | -80 | -1.4% | 87,000 |
1801～
1850
件表示中 / 6935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 | 306,500円 | +6.3% | +7.3% | 1.86% | 20.44倍 | 1.68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 | 460,000円 | +13.2% | +25.4% | 4.13% | 24.09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 |
| デクセリアルス | 149,300円 | +4.6% | - | 3.88% | 9.29倍 | 2.57倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| 日触媒 | 164,900円 | +5.9% | +46.1% | 6.55% | 15.14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 | 235,700円 | +6.6% | +9.6% | 4.12% | 9.79倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
