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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 4,255 | 4,300 | 4,205 | 4,230 | -20 | -0.5% | 38,700 |
| 2016/01/18 | 4,190 | 4,270 | 4,160 | 4,250 | -10 | -0.2% | 51,200 |
| 2016/01/15 | 4,340 | 4,365 | 4,245 | 4,260 | +10 | +0.2% | 69,100 |
| 2016/01/14 | 4,230 | 4,260 | 4,175 | 4,250 | +10 | +0.2% | 76,800 |
| 2016/01/13 | 4,150 | 4,295 | 4,150 | 4,240 | +130 | +3.2% | 80,300 |
| 2016/01/12 | 4,155 | 4,210 | 4,105 | 4,110 | -75 | -1.8% | 72,700 |
| 2016/01/08 | 4,240 | 4,265 | 4,170 | 4,185 | -55 | -1.3% | 44,400 |
| 2016/01/07 | 4,185 | 4,275 | 4,155 | 4,240 | +85 | +2% | 137,400 |
| 2016/01/06 | 4,235 | 4,275 | 4,105 | 4,155 | -80 | -1.9% | 126,300 |
| 2016/01/05 | 4,200 | 4,295 | 4,165 | 4,235 | +5 | +0.1% | 120,700 |
| 2016/01/04 | 4,315 | 4,350 | 4,225 | 4,230 | -155 | -3.5% | 102,600 |
| 2015/12/30 | 4,450 | 4,455 | 4,335 | 4,385 | -50 | -1.1% | 67,500 |
| 2015/12/29 | 4,350 | 4,465 | 4,340 | 4,435 | +105 | +2.4% | 85,900 |
| 2015/12/28 | 4,420 | 4,430 | 4,305 | 4,330 | -90 | -2% | 100,300 |
| 2015/12/25 | 4,420 | 4,495 | 4,410 | 4,420 | -60 | -1.3% | 31,600 |
| 2015/12/24 | 4,550 | 4,590 | 4,475 | 4,480 | -60 | -1.3% | 65,400 |
| 2015/12/22 | 4,455 | 4,565 | 4,425 | 4,540 | +85 | +1.9% | 53,600 |
| 2015/12/21 | 4,400 | 4,470 | 4,360 | 4,455 | +25 | +0.6% | 53,700 |
| 2015/12/18 | 4,515 | 4,550 | 4,430 | 4,430 | -70 | -1.6% | 84,700 |
| 2015/12/17 | 4,505 | 4,570 | 4,470 | 4,500 | +60 | +1.4% | 75,300 |
| 2015/12/16 | 4,455 | 4,520 | 4,415 | 4,440 | +35 | +0.8% | 69,300 |
| 2015/12/15 | 4,440 | 4,470 | 4,390 | 4,405 | -70 | -1.6% | 39,800 |
| 2015/12/14 | 4,510 | 4,525 | 4,405 | 4,475 | -35 | -0.8% | 68,000 |
| 2015/12/11 | 4,470 | 4,575 | 4,470 | 4,510 | +40 | +0.9% | 75,700 |
| 2015/12/10 | 4,475 | 4,515 | 4,435 | 4,470 | -75 | -1.7% | 56,300 |
| 2015/12/09 | 4,565 | 4,585 | 4,525 | 4,545 | -40 | -0.9% | 40,100 |
| 2015/12/08 | 4,615 | 4,640 | 4,560 | 4,585 | -40 | -0.9% | 37,000 |
| 2015/12/07 | 4,670 | 4,730 | 4,625 | 4,625 | +25 | +0.5% | 44,000 |
| 2015/12/04 | 4,590 | 4,635 | 4,590 | 4,600 | -55 | -1.2% | 44,100 |
| 2015/12/03 | 4,615 | 4,670 | 4,590 | 4,655 | +10 | +0.2% | 37,700 |
| 2015/12/02 | 4,615 | 4,665 | 4,610 | 4,645 | +30 | +0.7% | 57,400 |
| 2015/12/01 | 4,680 | 4,695 | 4,610 | 4,615 | -60 | -1.3% | 50,400 |
| 2015/11/30 | 4,710 | 4,710 | 4,670 | 4,675 | +35 | +0.8% | 57,900 |
| 2015/11/27 | 4,670 | 4,700 | 4,610 | 4,640 | -30 | -0.6% | 61,000 |
| 2015/11/26 | 4,695 | 4,755 | 4,655 | 4,670 | -25 | -0.5% | 89,000 |
| 2015/11/25 | 4,775 | 4,775 | 4,695 | 4,695 | -80 | -1.7% | 52,500 |
| 2015/11/24 | 4,780 | 4,805 | 4,745 | 4,775 | -5 | -0.1% | 60,400 |
| 2015/11/20 | 4,800 | 4,815 | 4,750 | 4,780 | -20 | -0.4% | 36,700 |
| 2015/11/19 | 4,840 | 4,870 | 4,785 | 4,800 | +15 | +0.3% | 59,100 |
| 2015/11/18 | 4,830 | 4,840 | 4,735 | 4,785 | +5 | +0.1% | 52,300 |
| 2015/11/17 | 4,835 | 4,920 | 4,770 | 4,780 | -10 | -0.2% | 104,700 |
| 2015/11/16 | 4,735 | 4,805 | 4,685 | 4,790 | -30 | -0.6% | 86,900 |
| 2015/11/13 | 4,845 | 4,845 | 4,795 | 4,820 | -35 | -0.7% | 43,500 |
| 2015/11/12 | 4,790 | 4,880 | 4,780 | 4,855 | +65 | +1.4% | 68,400 |
| 2015/11/11 | 4,700 | 4,810 | 4,695 | 4,790 | +105 | +2.2% | 92,100 |
| 2015/11/10 | 4,620 | 4,700 | 4,600 | 4,685 | +20 | +0.4% | 59,200 |
| 2015/11/09 | 4,645 | 4,720 | 4,645 | 4,665 | +10 | +0.2% | 106,600 |
| 2015/11/06 | 4,810 | 4,810 | 4,640 | 4,655 | -160 | -3.3% | 174,200 |
| 2015/11/05 | 4,865 | 4,935 | 4,790 | 4,815 | -50 | -1% | 74,600 |
| 2015/11/04 | 4,905 | 4,920 | 4,835 | 4,865 | -30 | -0.6% | 55,300 |
2151～
2200
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
