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 |
|---|---|---|---|---|---|---|---|
| 2017/02/20 | 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 |
| 2017/01/26 | 5,430 | 5,440 | 5,400 | 5,430 | +20 | +0.4% | 35,000 |
| 2017/01/25 | 5,440 | 5,440 | 5,370 | 5,410 | +20 | +0.4% | 32,000 |
| 2017/01/24 | 5,380 | 5,450 | 5,360 | 5,390 | ±0 | ±0% | 51,900 |
| 2017/01/23 | 5,480 | 5,490 | 5,380 | 5,390 | -90 | -1.6% | 65,300 |
| 2017/01/20 | 5,400 | 5,510 | 5,400 | 5,480 | -10 | -0.2% | 63,100 |
| 2017/01/19 | 5,480 | 5,530 | 5,400 | 5,490 | +40 | +0.7% | 75,700 |
| 2017/01/18 | 5,380 | 5,490 | 5,370 | 5,450 | +120 | +2.3% | 101,300 |
| 2017/01/17 | 5,410 | 5,410 | 5,330 | 5,330 | -120 | -2.2% | 56,200 |
| 2017/01/16 | 5,480 | 5,510 | 5,420 | 5,450 | -20 | -0.4% | 52,600 |
| 2017/01/13 | 5,440 | 5,480 | 5,440 | 5,470 | +10 | +0.2% | 44,300 |
| 2017/01/12 | 5,520 | 5,530 | 5,450 | 5,460 | -20 | -0.4% | 65,900 |
| 2017/01/11 | 5,480 | 5,530 | 5,440 | 5,480 | -20 | -0.4% | 64,600 |
| 2017/01/10 | 5,530 | 5,550 | 5,490 | 5,500 | -40 | -0.7% | 96,500 |
| 2017/01/06 | 5,380 | 5,550 | 5,370 | 5,540 | +150 | +2.8% | 126,400 |
| 2017/01/05 | 5,400 | 5,430 | 5,370 | 5,390 | +30 | +0.6% | 55,900 |
| 2017/01/04 | 5,380 | 5,380 | 5,320 | 5,360 | ±0 | ±0% | 92,100 |
| 2016/12/30 | 5,320 | 5,380 | 5,310 | 5,360 | +50 | +0.9% | 47,300 |
| 2016/12/29 | 5,320 | 5,330 | 5,270 | 5,310 | -50 | -0.9% | 97,100 |
| 2016/12/28 | 5,360 | 5,400 | 5,340 | 5,360 | -50 | -0.9% | 78,300 |
| 2016/12/27 | 5,370 | 5,430 | 5,350 | 5,410 | +40 | +0.7% | 95,700 |
| 2016/12/26 | 5,380 | 5,410 | 5,350 | 5,370 | +10 | +0.2% | 67,700 |
| 2016/12/22 | 5,350 | 5,380 | 5,320 | 5,360 | +20 | +0.4% | 70,000 |
| 2016/12/21 | 5,480 | 5,480 | 5,330 | 5,340 | -200 | -3.6% | 102,700 |
| 2016/12/20 | 5,370 | 5,560 | 5,370 | 5,540 | +190 | +3.6% | 128,300 |
| 2016/12/19 | 5,300 | 5,370 | 5,300 | 5,350 | +20 | +0.4% | 62,900 |
| 2016/12/16 | 5,330 | 5,340 | 5,290 | 5,330 | +20 | +0.4% | 67,800 |
| 2016/12/15 | 5,340 | 5,380 | 5,280 | 5,310 | ±0 | ±0% | 123,600 |
| 2016/12/14 | 5,480 | 5,480 | 5,270 | 5,310 | -180 | -3.3% | 151,200 |
| 2016/12/13 | 5,300 | 5,500 | 5,300 | 5,490 | +200 | +3.8% | 134,800 |
| 2016/12/12 | 5,240 | 5,290 | 5,150 | 5,290 | +70 | +1.3% | 153,100 |
| 2016/12/09 | 5,200 | 5,250 | 5,170 | 5,220 | -40 | -0.8% | 132,600 |
| 2016/12/08 | 5,340 | 5,370 | 5,230 | 5,260 | -50 | -0.9% | 92,000 |
| 2016/12/07 | 5,380 | 5,390 | 5,290 | 5,310 | -50 | -0.9% | 67,600 |
1901～
1950
件表示中 / 6843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 | 265,500円 | +6.3% | +7.3% | 2.15% | 17.71倍 | 1.46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 | 423,000円 | +12.3% | +21.9% | 1.89% | 16.35倍 | 2.23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 |
| カネカ | 344,300円 | +3.6% | +16.4% | 3.49% | 8.84倍 | 0.48倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 328,200円 | +5.7% | +8.3% | 3.53% | 12.85倍 | 1.20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 |
| 日化薬 | 126,900円 | +9.2% | +60.0% | 3.55% | 13.57倍 | 0.79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
