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 |
|---|---|---|---|---|---|---|---|
| 2016/11/10 | 5,500 | 5,600 | 5,470 | 5,550 | +190 | +3.5% | 74,700 |
| 2016/11/09 | 5,490 | 5,520 | 5,260 | 5,360 | -170 | -3.1% | 131,500 |
| 2016/11/08 | 5,610 | 5,620 | 5,140 | 5,530 | -80 | -1.4% | 373,900 |
| 2016/11/07 | 5,700 | 5,750 | 5,560 | 5,610 | +10 | +0.2% | 94,100 |
| 2016/11/04 | 5,600 | 5,620 | 5,560 | 5,600 | -30 | -0.5% | 53,400 |
| 2016/11/02 | 5,610 | 5,650 | 5,590 | 5,630 | -20 | -0.4% | 35,200 |
| 2016/11/01 | 5,700 | 5,700 | 5,570 | 5,650 | -10 | -0.2% | 39,000 |
| 2016/10/31 | 5,670 | 5,730 | 5,640 | 5,660 | +30 | +0.5% | 46,300 |
| 2016/10/28 | 5,680 | 5,680 | 5,590 | 5,630 | -10 | -0.2% | 82,500 |
| 2016/10/27 | 5,710 | 5,720 | 5,610 | 5,640 | -70 | -1.2% | 66,500 |
| 2016/10/26 | 5,670 | 5,730 | 5,650 | 5,710 | +40 | +0.7% | 73,000 |
| 2016/10/25 | 5,680 | 5,700 | 5,660 | 5,670 | -10 | -0.2% | 50,500 |
| 2016/10/24 | 5,640 | 5,690 | 5,620 | 5,680 | +10 | +0.2% | 32,300 |
| 2016/10/21 | 5,700 | 5,770 | 5,640 | 5,670 | -20 | -0.4% | 67,200 |
| 2016/10/20 | 5,670 | 5,690 | 5,650 | 5,690 | ±0 | ±0% | 64,800 |
| 2016/10/19 | 5,660 | 5,720 | 5,650 | 5,690 | -20 | -0.4% | 94,800 |
| 2016/10/18 | 5,690 | 5,730 | 5,640 | 5,710 | +60 | +1.1% | 45,200 |
| 2016/10/17 | 5,640 | 5,670 | 5,600 | 5,650 | -30 | -0.5% | 67,900 |
| 2016/10/14 | 5,690 | 5,740 | 5,640 | 5,680 | -70 | -1.2% | 62,700 |
| 2016/10/13 | 5,690 | 5,820 | 5,650 | 5,750 | +60 | +1.1% | 91,300 |
| 2016/10/12 | 5,700 | 5,790 | 5,680 | 5,690 | -70 | -1.2% | 84,200 |
| 2016/10/11 | 5,740 | 5,850 | 5,730 | 5,760 | +30 | +0.5% | 74,800 |
| 2016/10/07 | 5,730 | 5,800 | 5,670 | 5,730 | +20 | +0.4% | 113,400 |
| 2016/10/06 | 5,710 | 5,730 | 5,650 | 5,710 | +10 | +0.2% | 101,800 |
| 2016/10/05 | 5,730 | 5,740 | 5,650 | 5,700 | -10 | -0.2% | 89,600 |
| 2016/10/04 | 5,700 | 5,720 | 5,650 | 5,710 | +40 | +0.7% | 98,900 |
| 2016/10/03 | 5,680 | 5,760 | 5,610 | 5,670 | +10 | +0.2% | 86,700 |
| 2016/09/30 | 5,580 | 5,680 | 5,540 | 5,660 | +60 | +1.1% | 81,200 |
| 2016/09/29 | 5,620 | 5,620 | 5,500 | 5,600 | -50 | -0.9% | 92,900 |
| 2016/09/28 | 5,610 | 5,690 | 5,600 | 5,650 | -30 | -0.5% | 37,100 |
| 2016/09/27 | 5,490 | 5,680 | 5,460 | 5,680 | +100 | +1.8% | 62,500 |
| 2016/09/26 | 5,620 | 5,640 | 5,560 | 5,580 | -60 | -1.1% | 25,800 |
| 2016/09/23 | 5,590 | 5,660 | 5,580 | 5,640 | +60 | +1.1% | 48,200 |
| 2016/09/21 | 5,460 | 5,590 | 5,430 | 5,580 | +220 | +4.1% | 84,700 |
| 2016/09/20 | 5,320 | 5,440 | 5,320 | 5,360 | -40 | -0.7% | 39,400 |
| 2016/09/16 | 5,370 | 5,400 | 5,340 | 5,400 | +80 | +1.5% | 46,400 |
| 2016/09/15 | 5,330 | 5,350 | 5,300 | 5,320 | -10 | -0.2% | 27,900 |
| 2016/09/14 | 5,360 | 5,410 | 5,330 | 5,330 | -130 | -2.4% | 45,800 |
| 2016/09/13 | 5,400 | 5,480 | 5,340 | 5,460 | +30 | +0.6% | 87,800 |
| 2016/09/12 | 5,400 | 5,430 | 5,320 | 5,430 | ±0 | ±0% | 52,500 |
| 2016/09/09 | 5,510 | 5,520 | 5,420 | 5,430 | -100 | -1.8% | 51,800 |
| 2016/09/08 | 5,550 | 5,580 | 5,500 | 5,530 | -10 | -0.2% | 42,800 |
| 2016/09/07 | 5,510 | 5,570 | 5,510 | 5,540 | ±0 | ±0% | 45,700 |
| 2016/09/06 | 5,430 | 5,560 | 5,430 | 5,540 | +50 | +0.9% | 46,000 |
| 2016/09/05 | 5,400 | 5,530 | 5,400 | 5,490 | +40 | +0.7% | 70,900 |
| 2016/09/02 | 5,490 | 5,510 | 5,420 | 5,450 | -70 | -1.3% | 50,600 |
| 2016/09/01 | 5,460 | 5,540 | 5,430 | 5,520 | +60 | +1.1% | 53,300 |
| 2016/08/31 | 5,550 | 5,570 | 5,400 | 5,460 | -50 | -0.9% | 118,500 |
| 2016/08/30 | 5,660 | 5,660 | 5,510 | 5,510 | -160 | -2.8% | 57,600 |
| 2016/08/29 | 5,620 | 5,700 | 5,500 | 5,670 | +50 | +0.9% | 102,200 |
1951～
2000
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
