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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 4,935 | 4,995 | 4,850 | 4,895 | -70 | -1.4% | 50,000 |
| 2015/10/30 | 4,920 | 4,990 | 4,885 | 4,965 | +15 | +0.3% | 78,800 |
| 2015/10/29 | 4,925 | 4,960 | 4,895 | 4,950 | +90 | +1.9% | 37,500 |
| 2015/10/28 | 4,950 | 4,950 | 4,845 | 4,860 | -25 | -0.5% | 46,400 |
| 2015/10/27 | 4,935 | 4,990 | 4,885 | 4,885 | -45 | -0.9% | 44,400 |
| 2015/10/26 | 4,990 | 5,000 | 4,885 | 4,930 | -30 | -0.6% | 67,300 |
| 2015/10/23 | 4,880 | 4,985 | 4,860 | 4,960 | +90 | +1.8% | 97,300 |
| 2015/10/22 | 4,840 | 4,880 | 4,800 | 4,870 | +30 | +0.6% | 89,100 |
| 2015/10/21 | 4,750 | 4,840 | 4,715 | 4,840 | +90 | +1.9% | 50,700 |
| 2015/10/20 | 4,800 | 4,840 | 4,730 | 4,750 | -45 | -0.9% | 41,300 |
| 2015/10/19 | 4,735 | 4,820 | 4,675 | 4,795 | +60 | +1.3% | 86,400 |
| 2015/10/16 | 4,760 | 4,825 | 4,715 | 4,735 | +25 | +0.5% | 67,100 |
| 2015/10/15 | 4,650 | 4,760 | 4,650 | 4,710 | +90 | +1.9% | 89,800 |
| 2015/10/14 | 4,640 | 4,695 | 4,590 | 4,620 | -80 | -1.7% | 41,800 |
| 2015/10/13 | 4,590 | 4,710 | 4,540 | 4,700 | +110 | +2.4% | 80,400 |
| 2015/10/09 | 4,555 | 4,615 | 4,515 | 4,590 | +35 | +0.8% | 66,700 |
| 2015/10/08 | 4,615 | 4,620 | 4,530 | 4,555 | -105 | -2.3% | 122,300 |
| 2015/10/07 | 4,670 | 4,705 | 4,525 | 4,660 | -80 | -1.7% | 126,000 |
| 2015/10/06 | 4,740 | 4,810 | 4,690 | 4,740 | +25 | +0.5% | 83,100 |
| 2015/10/05 | 4,675 | 4,740 | 4,560 | 4,715 | +65 | +1.4% | 90,200 |
| 2015/10/02 | 4,600 | 4,705 | 4,555 | 4,650 | +10 | +0.2% | 114,000 |
| 2015/10/01 | 4,425 | 4,650 | 4,370 | 4,640 | +215 | +4.9% | 146,400 |
| 2015/09/30 | 4,330 | 4,440 | 4,315 | 4,425 | +180 | +4.2% | 95,000 |
| 2015/09/29 | 4,425 | 4,425 | 4,235 | 4,245 | -235 | -5.2% | 101,300 |
| 2015/09/28 | 4,500 | 4,510 | 4,445 | 4,480 | +25 | +0.6% | 80,300 |
| 2015/09/25 | 4,490 | 4,545 | 4,360 | 4,455 | -35 | -0.8% | 141,800 |
| 2015/09/24 | 4,420 | 4,535 | 4,410 | 4,490 | +15 | +0.3% | 134,100 |
| 2015/09/18 | 4,555 | 4,560 | 4,390 | 4,475 | -100 | -2.2% | 154,600 |
| 2015/09/17 | 4,350 | 4,575 | 4,340 | 4,575 | +185 | +4.2% | 148,500 |
| 2015/09/16 | 4,375 | 4,400 | 4,340 | 4,390 | +30 | +0.7% | 77,300 |
| 2015/09/15 | 4,400 | 4,455 | 4,330 | 4,360 | +5 | +0.1% | 84,600 |
| 2015/09/14 | 4,365 | 4,435 | 4,335 | 4,355 | +55 | +1.3% | 73,600 |
| 2015/09/11 | 4,195 | 4,315 | 4,195 | 4,300 | +35 | +0.8% | 98,200 |
| 2015/09/10 | 4,140 | 4,280 | 4,095 | 4,265 | +155 | +3.8% | 136,100 |
| 2015/09/09 | 4,095 | 4,110 | 4,035 | 4,110 | +155 | +3.9% | 62,100 |
| 2015/09/08 | 3,995 | 4,070 | 3,950 | 3,955 | -10 | -0.3% | 80,500 |
| 2015/09/07 | 3,940 | 4,015 | 3,920 | 3,965 | -5 | -0.1% | 70,100 |
| 2015/09/04 | 4,035 | 4,035 | 3,945 | 3,970 | -20 | -0.5% | 100,200 |
| 2015/09/03 | 4,035 | 4,060 | 3,990 | 3,990 | +5 | +0.1% | 82,600 |
| 2015/09/02 | 3,960 | 4,030 | 3,960 | 3,985 | -55 | -1.4% | 88,900 |
| 2015/09/01 | 4,215 | 4,235 | 4,040 | 4,040 | -170 | -4% | 66,200 |
| 2015/08/31 | 4,225 | 4,235 | 4,150 | 4,210 | -45 | -1.1% | 97,900 |
| 2015/08/28 | 4,275 | 4,280 | 4,170 | 4,255 | +85 | +2% | 214,000 |
| 2015/08/27 | 4,175 | 4,275 | 4,160 | 4,170 | +15 | +0.4% | 132,800 |
| 2015/08/26 | 4,150 | 4,195 | 4,035 | 4,155 | +195 | +4.9% | 203,000 |
| 2015/08/25 | 3,895 | 4,055 | 3,830 | 3,960 | +15 | +0.4% | 193,100 |
| 2015/08/24 | 3,915 | 4,045 | 3,915 | 3,945 | -70 | -1.7% | 115,100 |
| 2015/08/21 | 4,060 | 4,125 | 4,005 | 4,015 | -170 | -4.1% | 103,900 |
| 2015/08/20 | 4,135 | 4,295 | 4,115 | 4,185 | +80 | +1.9% | 136,900 |
| 2015/08/19 | 4,140 | 4,185 | 4,100 | 4,105 | -20 | -0.5% | 80,000 |
2201～
2250
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
