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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 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 |
| 2015/06/08 | 4,615 | 4,635 | 4,570 | 4,620 | +5 | +0.1% | 23,300 |
| 2015/06/05 | 4,610 | 4,635 | 4,560 | 4,615 | -15 | -0.3% | 45,600 |
| 2015/06/04 | 4,610 | 4,640 | 4,585 | 4,630 | +20 | +0.4% | 38,600 |
| 2015/06/03 | 4,640 | 4,640 | 4,570 | 4,610 | -40 | -0.9% | 42,600 |
| 2015/06/02 | 4,655 | 4,690 | 4,620 | 4,650 | +5 | +0.1% | 64,200 |
| 2015/06/01 | 4,620 | 4,690 | 4,600 | 4,645 | +25 | +0.5% | 48,000 |
| 2015/05/29 | 4,650 | 4,730 | 4,620 | 4,620 | -30 | -0.6% | 71,100 |
| 2015/05/28 | 4,695 | 4,705 | 4,600 | 4,650 | -55 | -1.2% | 68,900 |
| 2015/05/27 | 4,700 | 4,720 | 4,655 | 4,705 | +35 | +0.7% | 70,300 |
| 2015/05/26 | 4,655 | 4,700 | 4,650 | 4,670 | +20 | +0.4% | 27,100 |
| 2015/05/25 | 4,750 | 4,750 | 4,625 | 4,650 | -50 | -1.1% | 43,800 |
| 2015/05/22 | 4,600 | 4,710 | 4,590 | 4,700 | +145 | +3.2% | 127,800 |
| 2015/05/21 | 4,565 | 4,575 | 4,505 | 4,555 | +40 | +0.9% | 57,000 |
| 2015/05/20 | 4,510 | 4,595 | 4,480 | 4,515 | +45 | +1% | 103,600 |
| 2015/05/19 | 4,325 | 4,470 | 4,325 | 4,470 | +195 | +4.6% | 118,900 |
| 2015/05/18 | 4,255 | 4,295 | 4,250 | 4,275 | +45 | +1.1% | 69,500 |
| 2015/05/15 | 4,180 | 4,245 | 4,180 | 4,230 | +70 | +1.7% | 57,400 |
| 2015/05/14 | 4,150 | 4,190 | 4,110 | 4,160 | +25 | +0.6% | 109,000 |
| 2015/05/13 | 4,195 | 4,265 | 4,100 | 4,135 | -45 | -1.1% | 104,600 |
| 2015/05/12 | 4,285 | 4,300 | 4,165 | 4,180 | -140 | -3.2% | 101,700 |
| 2015/05/11 | 4,355 | 4,355 | 4,285 | 4,320 | +35 | +0.8% | 58,600 |
| 2015/05/08 | 4,190 | 4,325 | 4,185 | 4,285 | +100 | +2.4% | 67,500 |
| 2015/05/07 | 4,175 | 4,255 | 4,175 | 4,185 | -25 | -0.6% | 48,000 |
| 2015/05/01 | 4,260 | 4,300 | 4,190 | 4,210 | -80 | -1.9% | 60,400 |
| 2015/04/30 | 4,325 | 4,360 | 4,270 | 4,290 | -45 | -1% | 57,800 |
| 2015/04/28 | 4,300 | 4,370 | 4,300 | 4,335 | +30 | +0.7% | 69,900 |
| 2015/04/27 | 4,305 | 4,345 | 4,240 | 4,305 | ±0 | ±0% | 104,100 |
| 2015/04/24 | 4,390 | 4,395 | 4,260 | 4,305 | -90 | -2% | 216,900 |
| 2015/04/23 | 4,585 | 4,615 | 4,380 | 4,395 | -190 | -4.1% | 153,900 |
| 2015/04/22 | 4,660 | 4,685 | 4,565 | 4,585 | -75 | -1.6% | 88,700 |
| 2015/04/21 | 4,600 | 4,700 | 4,580 | 4,660 | +60 | +1.3% | 76,700 |
| 2015/04/20 | 4,620 | 4,670 | 4,585 | 4,600 | -25 | -0.5% | 61,900 |
| 2015/04/17 | 4,580 | 4,665 | 4,575 | 4,625 | +40 | +0.9% | 84,100 |
2301～
2350
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
