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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 4,890 | 4,930 | 4,815 | 4,815 | -55 | -1.1% | 96,600 |
| 2016/03/30 | 4,760 | 4,950 | 4,760 | 4,870 | +110 | +2.3% | 102,300 |
| 2016/03/29 | 4,775 | 4,785 | 4,715 | 4,760 | -50 | -1% | 70,000 |
| 2016/03/28 | 4,745 | 4,810 | 4,745 | 4,810 | +75 | +1.6% | 46,900 |
| 2016/03/25 | 4,815 | 4,840 | 4,720 | 4,735 | -135 | -2.8% | 101,800 |
| 2016/03/24 | 4,875 | 4,930 | 4,855 | 4,870 | +5 | +0.1% | 62,400 |
| 2016/03/23 | 4,950 | 4,950 | 4,850 | 4,865 | -90 | -1.8% | 72,000 |
| 2016/03/22 | 4,860 | 4,995 | 4,800 | 4,955 | +140 | +2.9% | 104,200 |
| 2016/03/18 | 4,850 | 4,900 | 4,800 | 4,815 | -10 | -0.2% | 131,800 |
| 2016/03/17 | 4,785 | 4,850 | 4,750 | 4,825 | +60 | +1.3% | 105,100 |
| 2016/03/16 | 4,595 | 4,835 | 4,560 | 4,765 | +155 | +3.4% | 150,700 |
| 2016/03/15 | 4,510 | 4,630 | 4,490 | 4,610 | +55 | +1.2% | 120,300 |
| 2016/03/14 | 4,590 | 4,605 | 4,510 | 4,555 | -10 | -0.2% | 99,100 |
| 2016/03/11 | 4,590 | 4,640 | 4,545 | 4,565 | -10 | -0.2% | 125,800 |
| 2016/03/10 | 4,515 | 4,595 | 4,510 | 4,575 | +60 | +1.3% | 119,500 |
| 2016/03/09 | 4,490 | 4,535 | 4,470 | 4,515 | -15 | -0.3% | 125,300 |
| 2016/03/08 | 4,510 | 4,545 | 4,485 | 4,530 | +10 | +0.2% | 128,200 |
| 2016/03/07 | 4,450 | 4,590 | 4,450 | 4,520 | +120 | +2.7% | 90,700 |
| 2016/03/04 | 4,445 | 4,455 | 4,370 | 4,400 | -40 | -0.9% | 92,000 |
| 2016/03/03 | 4,450 | 4,450 | 4,395 | 4,440 | -35 | -0.8% | 53,500 |
| 2016/03/02 | 4,415 | 4,520 | 4,400 | 4,475 | +130 | +3% | 55,800 |
| 2016/03/01 | 4,355 | 4,380 | 4,315 | 4,345 | +30 | +0.7% | 104,500 |
| 2016/02/29 | 4,485 | 4,485 | 4,315 | 4,315 | -145 | -3.3% | 57,400 |
| 2016/02/26 | 4,470 | 4,490 | 4,445 | 4,460 | +40 | +0.9% | 101,800 |
| 2016/02/25 | 4,360 | 4,460 | 4,345 | 4,420 | +60 | +1.4% | 84,900 |
| 2016/02/24 | 4,385 | 4,425 | 4,345 | 4,360 | -30 | -0.7% | 155,100 |
| 2016/02/23 | 4,440 | 4,475 | 4,375 | 4,390 | -10 | -0.2% | 164,200 |
| 2016/02/22 | 4,400 | 4,420 | 4,375 | 4,400 | -35 | -0.8% | 123,900 |
| 2016/02/19 | 4,470 | 4,490 | 4,390 | 4,435 | -90 | -2% | 111,000 |
| 2016/02/18 | 4,670 | 4,670 | 4,470 | 4,525 | -100 | -2.2% | 148,300 |
| 2016/02/17 | 4,665 | 4,685 | 4,545 | 4,625 | -35 | -0.8% | 116,400 |
| 2016/02/16 | 4,765 | 4,820 | 4,660 | 4,660 | -95 | -2% | 100,700 |
| 2016/02/15 | 4,620 | 4,775 | 4,540 | 4,755 | +275 | +6.1% | 122,000 |
| 2016/02/12 | 4,535 | 4,585 | 4,455 | 4,480 | -170 | -3.7% | 118,600 |
| 2016/02/10 | 4,850 | 4,850 | 4,545 | 4,650 | -110 | -2.3% | 171,400 |
| 2016/02/09 | 4,765 | 4,825 | 4,665 | 4,760 | -210 | -4.2% | 129,300 |
| 2016/02/08 | 4,770 | 5,050 | 4,755 | 4,970 | +135 | +2.8% | 173,600 |
| 2016/02/05 | 4,635 | 4,860 | 4,615 | 4,835 | +320 | +7.1% | 348,600 |
| 2016/02/04 | 4,420 | 4,575 | 4,415 | 4,515 | +115 | +2.6% | 164,200 |
| 2016/02/03 | 4,450 | 4,470 | 4,380 | 4,400 | -105 | -2.3% | 93,700 |
| 2016/02/02 | 4,450 | 4,540 | 4,435 | 4,505 | +60 | +1.3% | 77,800 |
| 2016/02/01 | 4,410 | 4,450 | 4,390 | 4,445 | +70 | +1.6% | 67,200 |
| 2016/01/29 | 4,190 | 4,385 | 4,185 | 4,375 | +225 | +5.4% | 87,000 |
| 2016/01/28 | 4,155 | 4,185 | 4,130 | 4,150 | -20 | -0.5% | 38,000 |
| 2016/01/27 | 4,195 | 4,220 | 4,105 | 4,170 | +15 | +0.4% | 79,800 |
| 2016/01/26 | 4,200 | 4,210 | 4,140 | 4,155 | -100 | -2.4% | 50,900 |
| 2016/01/25 | 4,265 | 4,285 | 4,180 | 4,255 | +70 | +1.7% | 88,200 |
| 2016/01/22 | 4,125 | 4,190 | 4,095 | 4,185 | +130 | +3.2% | 85,600 |
| 2016/01/21 | 4,080 | 4,195 | 4,055 | 4,055 | -65 | -1.6% | 96,700 |
| 2016/01/20 | 4,240 | 4,250 | 4,120 | 4,120 | -110 | -2.6% | 73,700 |
2101～
2150
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
