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 |
|---|---|---|---|---|---|---|---|
| 2016/09/21 | 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 |
| 2016/08/26 | 5,510 | 5,660 | 5,480 | 5,620 | +100 | +1.8% | 140,300 |
| 2016/08/25 | 5,480 | 5,550 | 5,320 | 5,520 | -30 | -0.5% | 168,900 |
| 2016/08/24 | 5,500 | 5,670 | 5,450 | 5,550 | +350 | +6.7% | 192,200 |
| 2016/08/23 | 5,130 | 5,230 | 5,130 | 5,200 | +50 | +1% | 47,800 |
| 2016/08/22 | 5,100 | 5,170 | 5,070 | 5,150 | +60 | +1.2% | 84,400 |
| 2016/08/19 | 5,010 | 5,120 | 4,990 | 5,090 | +90 | +1.8% | 66,900 |
| 2016/08/18 | 5,080 | 5,150 | 4,995 | 5,000 | -120 | -2.3% | 145,600 |
| 2016/08/17 | 5,090 | 5,140 | 5,030 | 5,120 | +30 | +0.6% | 101,600 |
| 2016/08/16 | 5,150 | 5,160 | 5,010 | 5,090 | -60 | -1.2% | 56,200 |
| 2016/08/15 | 5,200 | 5,240 | 5,130 | 5,150 | -50 | -1% | 53,900 |
| 2016/08/12 | 5,200 | 5,270 | 5,180 | 5,200 | +160 | +3.2% | 90,500 |
| 2016/08/10 | 4,920 | 5,050 | 4,900 | 5,040 | +120 | +2.4% | 94,700 |
| 2016/08/09 | 4,925 | 4,925 | 4,800 | 4,920 | -15 | -0.3% | 130,100 |
| 2016/08/08 | 5,290 | 5,290 | 4,845 | 4,935 | -315 | -6% | 158,500 |
| 2016/08/05 | 5,400 | 5,400 | 5,200 | 5,250 | +50 | +1% | 89,500 |
| 2016/08/04 | 5,500 | 5,500 | 5,200 | 5,200 | -300 | -5.5% | 92,500 |
| 2016/08/03 | 5,380 | 5,520 | 5,330 | 5,500 | +40 | +0.7% | 79,200 |
| 2016/08/02 | 5,470 | 5,530 | 5,430 | 5,460 | -30 | -0.5% | 79,500 |
| 2016/08/01 | 5,410 | 5,500 | 5,330 | 5,490 | +120 | +2.2% | 52,700 |
| 2016/07/29 | 5,450 | 5,470 | 5,310 | 5,370 | -10 | -0.2% | 46,200 |
| 2016/07/28 | 5,390 | 5,410 | 5,320 | 5,380 | -10 | -0.2% | 42,300 |
| 2016/07/27 | 5,420 | 5,460 | 5,330 | 5,390 | +10 | +0.2% | 54,500 |
| 2016/07/26 | 5,360 | 5,390 | 5,280 | 5,380 | +20 | +0.4% | 73,600 |
| 2016/07/25 | 5,400 | 5,420 | 5,340 | 5,360 | -80 | -1.5% | 58,500 |
| 2016/07/22 | 5,450 | 5,480 | 5,380 | 5,440 | ±0 | ±0% | 56,100 |
| 2016/07/21 | 5,580 | 5,590 | 5,400 | 5,440 | -70 | -1.3% | 47,800 |
| 2016/07/20 | 5,400 | 5,510 | 5,390 | 5,510 | +80 | +1.5% | 49,500 |
| 2016/07/19 | 5,490 | 5,500 | 5,410 | 5,430 | +40 | +0.7% | 58,900 |
| 2016/07/15 | 5,500 | 5,600 | 5,350 | 5,390 | -50 | -0.9% | 77,500 |
| 2016/07/14 | 5,300 | 5,470 | 5,280 | 5,440 | +210 | +4% | 127,300 |
| 2016/07/13 | 5,260 | 5,270 | 5,200 | 5,230 | +70 | +1.4% | 88,200 |
| 2016/07/12 | 5,180 | 5,220 | 5,130 | 5,160 | +50 | +1% | 58,100 |
| 2016/07/11 | 5,150 | 5,200 | 5,110 | 5,110 | +60 | +1.2% | 63,800 |
2001～
2050
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
