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 |
|---|---|---|---|---|---|---|---|
| 2017/02/10 | 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 |
| 2016/12/06 | 5,430 | 5,450 | 5,350 | 5,360 | -90 | -1.7% | 68,900 |
| 2016/12/05 | 5,460 | 5,490 | 5,420 | 5,450 | ±0 | ±0% | 59,700 |
| 2016/12/02 | 5,550 | 5,550 | 5,370 | 5,450 | -170 | -3% | 116,800 |
| 2016/12/01 | 5,680 | 5,690 | 5,600 | 5,620 | -70 | -1.2% | 69,300 |
| 2016/11/30 | 5,630 | 5,700 | 5,570 | 5,690 | +50 | +0.9% | 59,500 |
| 2016/11/29 | 5,730 | 5,740 | 5,600 | 5,640 | -20 | -0.4% | 40,900 |
2001～
2050
件表示中 / 6937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 | 316,000円 | +6.3% | +7.3% | 1.80% | 21.08倍 | 1.74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 |
| ゼオン | 136,200円 | +9.1% | +11.5% | 5.14% | 11.43倍 | 0.72倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| 太陽ＨＤ | 467,500円 | +13.2% | +25.4% | 4.06% | 24.49倍 | 2.45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 |
| 日触媒 | 168,500円 | +5.9% | +46.1% | 6.41% | 15.48倍 | 0.67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 |
| デクセリアルス | 148,700円 | +4.6% | - | 3.90% | 9.25倍 | 2.56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 |
市場注目の銘柄
チャート関連のコラム
