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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 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 |
| 2015/04/16 | 4,640 | 4,645 | 4,520 | 4,585 | -60 | -1.3% | 76,000 |
| 2015/04/15 | 4,625 | 4,670 | 4,625 | 4,645 | -15 | -0.3% | 52,800 |
| 2015/04/14 | 4,585 | 4,685 | 4,580 | 4,660 | +75 | +1.6% | 79,300 |
| 2015/04/13 | 4,585 | 4,625 | 4,550 | 4,585 | ±0 | ±0% | 79,600 |
| 2015/04/10 | 4,615 | 4,650 | 4,575 | 4,585 | -30 | -0.7% | 75,900 |
| 2015/04/09 | 4,620 | 4,630 | 4,570 | 4,615 | +30 | +0.7% | 61,700 |
| 2015/04/08 | 4,645 | 4,695 | 4,580 | 4,585 | -65 | -1.4% | 113,000 |
| 2015/04/07 | 4,680 | 4,730 | 4,630 | 4,650 | +5 | +0.1% | 88,800 |
| 2015/04/06 | 4,585 | 4,660 | 4,580 | 4,645 | +50 | +1.1% | 63,600 |
| 2015/04/03 | 4,460 | 4,600 | 4,460 | 4,595 | +130 | +2.9% | 59,400 |
| 2015/04/02 | 4,420 | 4,510 | 4,420 | 4,465 | +55 | +1.2% | 72,100 |
| 2015/04/01 | 4,380 | 4,430 | 4,345 | 4,410 | +50 | +1.1% | 62,100 |
| 2015/03/31 | 4,420 | 4,480 | 4,340 | 4,360 | +5 | +0.1% | 51,200 |
| 2015/03/30 | 4,325 | 4,380 | 4,325 | 4,355 | +20 | +0.5% | 28,600 |
| 2015/03/27 | 4,375 | 4,440 | 4,305 | 4,335 | -40 | -0.9% | 59,000 |
| 2015/03/26 | 4,400 | 4,400 | 4,345 | 4,375 | -25 | -0.6% | 38,200 |
| 2015/03/25 | 4,380 | 4,450 | 4,345 | 4,400 | +35 | +0.8% | 42,000 |
2301～
2350
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
