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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 5,180 | 5,200 | 5,050 | 5,050 | -140 | -2.7% | 62,300 |
| 2016/07/07 | 5,180 | 5,200 | 5,120 | 5,190 | -30 | -0.6% | 64,200 |
| 2016/07/06 | 5,190 | 5,220 | 5,110 | 5,220 | -90 | -1.7% | 60,600 |
| 2016/07/05 | 5,280 | 5,310 | 5,220 | 5,310 | +30 | +0.6% | 47,100 |
| 2016/07/04 | 5,190 | 5,290 | 5,160 | 5,280 | +110 | +2.1% | 97,100 |
| 2016/07/01 | 5,000 | 5,190 | 4,970 | 5,170 | +220 | +4.4% | 124,400 |
| 2016/06/30 | 5,000 | 5,030 | 4,900 | 4,950 | +20 | +0.4% | 78,800 |
| 2016/06/29 | 4,920 | 5,020 | 4,860 | 4,930 | +40 | +0.8% | 108,200 |
| 2016/06/28 | 4,750 | 4,930 | 4,750 | 4,890 | +75 | +1.6% | 62,200 |
| 2016/06/27 | 4,710 | 4,825 | 4,710 | 4,815 | +225 | +4.9% | 57,900 |
| 2016/06/24 | 4,880 | 4,880 | 4,565 | 4,590 | -295 | -6% | 98,900 |
| 2016/06/23 | 4,765 | 4,900 | 4,755 | 4,885 | +110 | +2.3% | 55,000 |
| 2016/06/22 | 4,820 | 4,825 | 4,720 | 4,775 | -75 | -1.5% | 63,600 |
| 2016/06/21 | 4,840 | 4,865 | 4,775 | 4,850 | +5 | +0.1% | 60,000 |
| 2016/06/20 | 4,820 | 4,875 | 4,815 | 4,845 | +120 | +2.5% | 60,900 |
| 2016/06/17 | 4,780 | 4,845 | 4,720 | 4,725 | +25 | +0.5% | 98,900 |
| 2016/06/16 | 4,805 | 4,810 | 4,695 | 4,700 | -60 | -1.3% | 59,000 |
| 2016/06/15 | 4,735 | 4,790 | 4,680 | 4,760 | +20 | +0.4% | 72,400 |
| 2016/06/14 | 4,760 | 4,770 | 4,670 | 4,740 | -30 | -0.6% | 58,600 |
| 2016/06/13 | 4,870 | 4,870 | 4,770 | 4,770 | -140 | -2.9% | 46,600 |
| 2016/06/10 | 4,980 | 4,980 | 4,875 | 4,910 | -50 | -1% | 75,200 |
| 2016/06/09 | 5,000 | 5,020 | 4,930 | 4,960 | +15 | +0.3% | 94,600 |
| 2016/06/08 | 4,840 | 4,975 | 4,835 | 4,945 | +105 | +2.2% | 89,000 |
| 2016/06/07 | 4,835 | 4,870 | 4,810 | 4,840 | +70 | +1.5% | 56,100 |
| 2016/06/06 | 4,715 | 4,775 | 4,680 | 4,770 | +10 | +0.2% | 50,300 |
| 2016/06/03 | 4,705 | 4,760 | 4,690 | 4,760 | +50 | +1.1% | 66,500 |
| 2016/06/02 | 4,725 | 4,750 | 4,700 | 4,710 | -20 | -0.4% | 61,100 |
| 2016/06/01 | 4,805 | 4,810 | 4,720 | 4,730 | -85 | -1.8% | 50,000 |
| 2016/05/31 | 4,820 | 4,840 | 4,810 | 4,815 | -15 | -0.3% | 31,200 |
| 2016/05/30 | 4,820 | 4,840 | 4,785 | 4,830 | +15 | +0.3% | 21,500 |
| 2016/05/27 | 4,840 | 4,845 | 4,800 | 4,815 | -25 | -0.5% | 27,300 |
| 2016/05/26 | 4,870 | 4,900 | 4,815 | 4,840 | +30 | +0.6% | 36,700 |
| 2016/05/25 | 4,830 | 4,880 | 4,780 | 4,810 | +40 | +0.8% | 51,400 |
| 2016/05/24 | 4,755 | 4,795 | 4,735 | 4,770 | +20 | +0.4% | 35,600 |
| 2016/05/23 | 4,770 | 4,790 | 4,690 | 4,750 | -45 | -0.9% | 50,000 |
| 2016/05/20 | 4,795 | 4,855 | 4,765 | 4,795 | ±0 | ±0% | 45,600 |
| 2016/05/19 | 4,790 | 4,800 | 4,725 | 4,795 | +5 | +0.1% | 59,800 |
| 2016/05/18 | 4,770 | 4,830 | 4,745 | 4,790 | -25 | -0.5% | 63,400 |
| 2016/05/17 | 4,830 | 4,855 | 4,785 | 4,815 | -80 | -1.6% | 65,300 |
| 2016/05/16 | 4,750 | 4,910 | 4,740 | 4,895 | +95 | +2% | 75,900 |
| 2016/05/13 | 4,910 | 4,910 | 4,795 | 4,800 | -110 | -2.2% | 70,400 |
| 2016/05/12 | 4,945 | 4,970 | 4,890 | 4,910 | -90 | -1.8% | 69,200 |
| 2016/05/11 | 4,985 | 5,060 | 4,895 | 5,000 | +150 | +3.1% | 154,900 |
| 2016/05/10 | 4,665 | 4,850 | 4,665 | 4,850 | +210 | +4.5% | 65,000 |
| 2016/05/09 | 4,670 | 4,705 | 4,630 | 4,640 | -30 | -0.6% | 49,500 |
| 2016/05/06 | 4,680 | 4,680 | 4,620 | 4,670 | -10 | -0.2% | 63,400 |
| 2016/05/02 | 4,695 | 4,760 | 4,650 | 4,680 | -155 | -3.2% | 52,000 |
| 2016/04/28 | 4,925 | 4,970 | 4,755 | 4,835 | +10 | +0.2% | 60,100 |
| 2016/04/27 | 4,800 | 4,860 | 4,800 | 4,825 | +25 | +0.5% | 32,200 |
| 2016/04/26 | 4,795 | 4,845 | 4,770 | 4,800 | +5 | +0.1% | 41,200 |
2051～
2100
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
