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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 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 |
| 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 |
2301～
2350
件表示中 / 6939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 | 317,500円 | +6.3% | +7.3% | 1.80% | 21.18倍 | 1.75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 |
| ゼオン | 135,900円 | +9.1% | +11.5% | 5.15% | 11.41倍 | 0.72倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| 太陽ＨＤ | 464,000円 | +13.2% | +25.4% | 4.09% | 24.30倍 | 2.43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 |
| 日触媒 | 165,900円 | +5.9% | +46.1% | 6.51% | 15.24倍 | 0.66倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| デクセリアルス | 146,100円 | +4.6% | - | 3.97% | 9.10倍 | 2.52倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
