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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 5,120 | 5,230 | 5,120 | 5,190 | +70 | +1.4% | 103,200 |
| 2017/04/06 | 5,150 | 5,200 | 5,110 | 5,120 | -50 | -1% | 107,000 |
| 2017/04/05 | 5,190 | 5,210 | 5,150 | 5,170 | -30 | -0.6% | 73,700 |
| 2017/04/04 | 5,220 | 5,270 | 5,180 | 5,200 | -30 | -0.6% | 98,800 |
| 2017/04/03 | 5,250 | 5,270 | 5,180 | 5,230 | +50 | +1% | 117,600 |
| 2017/03/31 | 5,160 | 5,350 | 5,140 | 5,180 | +230 | +4.6% | 330,800 |
| 2017/03/30 | 5,000 | 5,020 | 4,940 | 4,950 | -140 | -2.8% | 138,800 |
| 2017/03/29 | 5,080 | 5,120 | 5,060 | 5,090 | -60 | -1.2% | 48,400 |
| 2017/03/28 | 5,090 | 5,150 | 5,080 | 5,150 | +110 | +2.2% | 65,500 |
| 2017/03/27 | 5,050 | 5,090 | 5,010 | 5,040 | -70 | -1.4% | 51,500 |
| 2017/03/24 | 5,040 | 5,140 | 5,020 | 5,110 | +90 | +1.8% | 70,400 |
| 2017/03/23 | 4,975 | 5,030 | 4,940 | 5,020 | +25 | +0.5% | 110,700 |
| 2017/03/22 | 4,985 | 5,020 | 4,985 | 4,995 | -25 | -0.5% | 58,300 |
| 2017/03/21 | 5,010 | 5,070 | 5,010 | 5,020 | -20 | -0.4% | 59,300 |
| 2017/03/17 | 5,010 | 5,080 | 5,010 | 5,040 | +20 | +0.4% | 57,100 |
| 2017/03/16 | 5,020 | 5,070 | 5,020 | 5,020 | -90 | -1.8% | 76,700 |
| 2017/03/15 | 5,110 | 5,140 | 5,100 | 5,110 | -50 | -1% | 34,300 |
| 2017/03/14 | 5,120 | 5,180 | 5,100 | 5,160 | +60 | +1.2% | 96,800 |
| 2017/03/13 | 5,060 | 5,110 | 5,050 | 5,100 | +50 | +1% | 47,000 |
| 2017/03/10 | 5,060 | 5,080 | 5,010 | 5,050 | +55 | +1.1% | 110,100 |
| 2017/03/09 | 4,970 | 5,010 | 4,945 | 4,995 | +20 | +0.4% | 74,800 |
| 2017/03/08 | 4,945 | 5,020 | 4,940 | 4,975 | +55 | +1.1% | 146,700 |
| 2017/03/07 | 4,920 | 4,965 | 4,905 | 4,920 | ±0 | ±0% | 103,700 |
| 2017/03/06 | 5,010 | 5,020 | 4,920 | 4,920 | -90 | -1.8% | 97,100 |
| 2017/03/03 | 4,935 | 5,030 | 4,890 | 5,010 | ±0 | ±0% | 188,000 |
| 2017/03/02 | 5,050 | 5,110 | 4,985 | 5,010 | -120 | -2.3% | 289,200 |
| 2017/03/01 | 5,090 | 5,140 | 5,080 | 5,130 | +40 | +0.8% | 53,600 |
| 2017/02/28 | 5,110 | 5,150 | 5,080 | 5,090 | -20 | -0.4% | 71,100 |
| 2017/02/27 | 5,110 | 5,140 | 5,080 | 5,110 | ±0 | ±0% | 47,500 |
| 2017/02/24 | 5,140 | 5,160 | 5,110 | 5,110 | -30 | -0.6% | 51,200 |
| 2017/02/23 | 5,140 | 5,180 | 5,130 | 5,140 | -10 | -0.2% | 31,100 |
| 2017/02/22 | 5,160 | 5,180 | 5,140 | 5,150 | ±0 | ±0% | 48,000 |
| 2017/02/21 | 5,150 | 5,170 | 5,140 | 5,150 | ±0 | ±0% | 59,100 |
| 2017/02/20 | 5,160 | 5,180 | 5,150 | 5,150 | -30 | -0.6% | 44,300 |
| 2017/02/17 | 5,130 | 5,190 | 5,130 | 5,180 | +50 | +1% | 52,200 |
| 2017/02/16 | 5,160 | 5,170 | 5,120 | 5,130 | -50 | -1% | 81,400 |
| 2017/02/15 | 5,210 | 5,220 | 5,180 | 5,180 | -40 | -0.8% | 48,300 |
| 2017/02/14 | 5,230 | 5,280 | 5,210 | 5,220 | ±0 | ±0% | 115,500 |
| 2017/02/13 | 5,180 | 5,260 | 5,160 | 5,220 | +40 | +0.8% | 93,800 |
| 2017/02/10 | 5,170 | 5,200 | 5,140 | 5,180 | +50 | +1% | 96,500 |
| 2017/02/09 | 5,090 | 5,170 | 5,080 | 5,130 | +40 | +0.8% | 103,800 |
| 2017/02/08 | 5,100 | 5,120 | 5,040 | 5,090 | -50 | -1% | 173,200 |
| 2017/02/07 | 5,200 | 5,200 | 5,110 | 5,140 | -290 | -5.3% | 309,400 |
| 2017/02/06 | 5,410 | 5,430 | 5,360 | 5,430 | +80 | +1.5% | 73,800 |
| 2017/02/03 | 5,340 | 5,450 | 5,330 | 5,350 | +50 | +0.9% | 54,700 |
| 2017/02/02 | 5,390 | 5,390 | 5,290 | 5,300 | -90 | -1.7% | 42,000 |
| 2017/02/01 | 5,420 | 5,470 | 5,370 | 5,390 | +10 | +0.2% | 48,200 |
| 2017/01/31 | 5,370 | 5,430 | 5,360 | 5,380 | -20 | -0.4% | 46,700 |
| 2017/01/30 | 5,390 | 5,400 | 5,350 | 5,400 | -10 | -0.2% | 37,000 |
| 2017/01/27 | 5,430 | 5,440 | 5,390 | 5,410 | -20 | -0.4% | 57,800 |
1851～
1900
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
