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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 4,190 | 4,235 | 4,115 | 4,125 | -20 | -0.5% | 138,900 |
| 2015/08/17 | 4,085 | 4,150 | 4,050 | 4,145 | +95 | +2.3% | 76,100 |
| 2015/08/14 | 4,095 | 4,095 | 4,030 | 4,050 | -15 | -0.4% | 92,800 |
| 2015/08/13 | 3,975 | 4,085 | 3,975 | 4,065 | +100 | +2.5% | 157,900 |
| 2015/08/12 | 4,025 | 4,050 | 3,940 | 3,965 | -60 | -1.5% | 69,200 |
| 2015/08/11 | 4,010 | 4,065 | 3,985 | 4,025 | +45 | +1.1% | 113,700 |
| 2015/08/10 | 4,000 | 4,005 | 3,925 | 3,980 | -25 | -0.6% | 125,900 |
| 2015/08/07 | 3,905 | 4,020 | 3,900 | 4,005 | +110 | +2.8% | 205,400 |
| 2015/08/06 | 3,740 | 3,930 | 3,735 | 3,895 | -195 | -4.8% | 326,800 |
| 2015/08/05 | 4,020 | 4,185 | 4,020 | 4,090 | +25 | +0.6% | 150,400 |
| 2015/08/04 | 4,085 | 4,115 | 4,055 | 4,065 | -5 | -0.1% | 58,500 |
| 2015/08/03 | 3,975 | 4,085 | 3,960 | 4,070 | +70 | +1.8% | 73,400 |
| 2015/07/31 | 3,945 | 4,010 | 3,930 | 4,000 | +85 | +2.2% | 41,600 |
| 2015/07/30 | 3,980 | 4,010 | 3,915 | 3,915 | -60 | -1.5% | 87,200 |
| 2015/07/29 | 3,965 | 4,000 | 3,930 | 3,975 | +25 | +0.6% | 71,400 |
| 2015/07/28 | 3,940 | 3,985 | 3,920 | 3,950 | -10 | -0.3% | 72,500 |
| 2015/07/27 | 4,050 | 4,080 | 3,900 | 3,960 | -90 | -2.2% | 160,400 |
| 2015/07/24 | 4,150 | 4,155 | 4,035 | 4,050 | -130 | -3.1% | 131,500 |
| 2015/07/23 | 4,260 | 4,260 | 4,165 | 4,180 | -90 | -2.1% | 79,900 |
| 2015/07/22 | 4,295 | 4,395 | 4,235 | 4,270 | -55 | -1.3% | 54,700 |
| 2015/07/21 | 4,385 | 4,400 | 4,315 | 4,325 | -25 | -0.6% | 103,700 |
| 2015/07/17 | 4,390 | 4,405 | 4,320 | 4,350 | -30 | -0.7% | 117,300 |
| 2015/07/16 | 4,390 | 4,395 | 4,365 | 4,380 | +30 | +0.7% | 71,900 |
| 2015/07/15 | 4,355 | 4,360 | 4,325 | 4,350 | +20 | +0.5% | 58,900 |
| 2015/07/14 | 4,360 | 4,375 | 4,320 | 4,330 | +60 | +1.4% | 69,900 |
| 2015/07/13 | 4,275 | 4,300 | 4,225 | 4,270 | -5 | -0.1% | 86,100 |
| 2015/07/10 | 4,210 | 4,290 | 4,175 | 4,275 | +105 | +2.5% | 86,700 |
| 2015/07/09 | 4,145 | 4,170 | 4,085 | 4,170 | -70 | -1.7% | 77,500 |
| 2015/07/08 | 4,280 | 4,295 | 4,240 | 4,240 | -50 | -1.2% | 95,100 |
| 2015/07/07 | 4,345 | 4,415 | 4,280 | 4,290 | +10 | +0.2% | 60,200 |
| 2015/07/06 | 4,305 | 4,330 | 4,280 | 4,280 | -80 | -1.8% | 61,600 |
| 2015/07/03 | 4,470 | 4,475 | 4,360 | 4,360 | -110 | -2.5% | 88,400 |
| 2015/07/02 | 4,500 | 4,520 | 4,460 | 4,470 | -10 | -0.2% | 61,200 |
| 2015/07/01 | 4,460 | 4,515 | 4,445 | 4,480 | +25 | +0.6% | 50,600 |
| 2015/06/30 | 4,440 | 4,525 | 4,435 | 4,455 | +45 | +1% | 58,500 |
| 2015/06/29 | 4,435 | 4,510 | 4,395 | 4,410 | -60 | -1.3% | 61,300 |
| 2015/06/26 | 4,535 | 4,570 | 4,455 | 4,470 | -60 | -1.3% | 55,100 |
| 2015/06/25 | 4,615 | 4,625 | 4,520 | 4,530 | -95 | -2.1% | 39,600 |
| 2015/06/24 | 4,635 | 4,635 | 4,560 | 4,625 | +5 | +0.1% | 82,700 |
| 2015/06/23 | 4,640 | 4,650 | 4,610 | 4,620 | -20 | -0.4% | 68,900 |
| 2015/06/22 | 4,630 | 4,655 | 4,600 | 4,640 | +10 | +0.2% | 58,600 |
| 2015/06/19 | 4,635 | 4,670 | 4,615 | 4,630 | +20 | +0.4% | 68,800 |
| 2015/06/18 | 4,615 | 4,660 | 4,595 | 4,610 | -5 | -0.1% | 55,100 |
| 2015/06/17 | 4,600 | 4,665 | 4,590 | 4,615 | +35 | +0.8% | 155,100 |
| 2015/06/16 | 4,600 | 4,605 | 4,565 | 4,580 | -30 | -0.7% | 36,300 |
| 2015/06/15 | 4,600 | 4,625 | 4,580 | 4,610 | ±0 | ±0% | 49,600 |
| 2015/06/12 | 4,630 | 4,650 | 4,595 | 4,610 | -30 | -0.6% | 105,400 |
| 2015/06/11 | 4,615 | 4,685 | 4,585 | 4,640 | +60 | +1.3% | 100,900 |
| 2015/06/10 | 4,620 | 4,620 | 4,560 | 4,580 | -40 | -0.9% | 50,700 |
| 2015/06/09 | 4,620 | 4,635 | 4,600 | 4,620 | ±0 | ±0% | 40,400 |
2251～
2300
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
