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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 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 |
| 2017/06/21 | 6,270 | 6,330 | 6,250 | 6,270 | -20 | -0.3% | 41,900 |
| 2017/06/20 | 6,290 | 6,320 | 6,250 | 6,290 | +10 | +0.2% | 74,200 |
| 2017/06/19 | 6,190 | 6,280 | 6,180 | 6,280 | +190 | +3.1% | 59,200 |
| 2017/06/16 | 6,140 | 6,190 | 6,060 | 6,090 | -50 | -0.8% | 62,300 |
| 2017/06/15 | 6,110 | 6,150 | 6,050 | 6,140 | +60 | +1% | 58,300 |
| 2017/06/14 | 6,160 | 6,210 | 6,060 | 6,080 | -10 | -0.2% | 78,800 |
| 2017/06/13 | 6,130 | 6,150 | 6,080 | 6,090 | +10 | +0.2% | 72,300 |
| 2017/06/12 | 6,090 | 6,090 | 5,980 | 6,080 | -70 | -1.1% | 96,300 |
| 2017/06/09 | 6,200 | 6,220 | 6,120 | 6,150 | -80 | -1.3% | 85,000 |
| 2017/06/08 | 6,310 | 6,340 | 6,230 | 6,230 | -100 | -1.6% | 82,800 |
| 2017/06/07 | 6,300 | 6,350 | 6,260 | 6,330 | -10 | -0.2% | 110,400 |
| 2017/06/06 | 6,040 | 6,360 | 6,040 | 6,340 | +300 | +5% | 238,400 |
| 2017/06/05 | 5,930 | 6,050 | 5,910 | 6,040 | +120 | +2% | 81,400 |
| 2017/06/02 | 5,880 | 5,920 | 5,860 | 5,920 | +50 | +0.9% | 62,100 |
| 2017/06/01 | 5,850 | 5,900 | 5,840 | 5,870 | +30 | +0.5% | 60,000 |
| 2017/05/31 | 5,810 | 5,900 | 5,810 | 5,840 | ±0 | ±0% | 77,000 |
| 2017/05/30 | 5,750 | 5,860 | 5,750 | 5,840 | +50 | +0.9% | 51,800 |
| 2017/05/29 | 5,710 | 5,810 | 5,700 | 5,790 | +80 | +1.4% | 45,900 |
| 2017/05/26 | 5,800 | 5,820 | 5,710 | 5,710 | -80 | -1.4% | 71,300 |
| 2017/05/25 | 5,750 | 5,820 | 5,720 | 5,790 | +50 | +0.9% | 76,200 |
| 2017/05/24 | 5,820 | 5,840 | 5,720 | 5,740 | -80 | -1.4% | 82,700 |
| 2017/05/23 | 5,800 | 5,850 | 5,790 | 5,820 | ±0 | ±0% | 71,700 |
| 2017/05/22 | 5,790 | 5,860 | 5,780 | 5,820 | +20 | +0.3% | 45,500 |
| 2017/05/19 | 5,800 | 5,870 | 5,750 | 5,800 | -20 | -0.3% | 58,700 |
| 2017/05/18 | 5,730 | 5,830 | 5,720 | 5,820 | +10 | +0.2% | 94,400 |
| 2017/05/17 | 5,650 | 5,810 | 5,640 | 5,810 | +160 | +2.8% | 151,300 |
| 2017/05/16 | 5,590 | 5,660 | 5,580 | 5,650 | +80 | +1.4% | 110,100 |
| 2017/05/15 | 5,540 | 5,590 | 5,520 | 5,570 | ±0 | ±0% | 89,600 |
| 2017/05/12 | 5,480 | 5,590 | 5,480 | 5,570 | +90 | +1.6% | 114,000 |
| 2017/05/11 | 5,460 | 5,510 | 5,450 | 5,480 | -20 | -0.4% | 112,400 |
| 2017/05/10 | 5,480 | 5,520 | 5,460 | 5,500 | +10 | +0.2% | 92,600 |
| 2017/05/09 | 5,480 | 5,530 | 5,450 | 5,490 | +30 | +0.5% | 98,100 |
| 2017/05/08 | 5,350 | 5,470 | 5,330 | 5,460 | +210 | +4% | 179,200 |
| 2017/05/02 | 5,280 | 5,300 | 5,240 | 5,250 | -10 | -0.2% | 70,100 |
| 2017/05/01 | 5,310 | 5,320 | 5,230 | 5,260 | -40 | -0.8% | 58,400 |
| 2017/04/28 | 5,250 | 5,310 | 5,210 | 5,300 | ±0 | ±0% | 84,900 |
| 2017/04/27 | 5,330 | 5,350 | 5,270 | 5,300 | -20 | -0.4% | 87,400 |
| 2017/04/26 | 5,350 | 5,400 | 5,310 | 5,320 | +20 | +0.4% | 87,400 |
| 2017/04/25 | 5,300 | 5,360 | 5,290 | 5,300 | +20 | +0.4% | 76,100 |
| 2017/04/24 | 5,270 | 5,320 | 5,250 | 5,280 | +40 | +0.8% | 65,300 |
| 2017/04/21 | 5,210 | 5,240 | 5,180 | 5,240 | +40 | +0.8% | 56,900 |
1901～
1950
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 | 1.69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
