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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 4,320 | 4,385 | 4,285 | 4,365 | +10 | +0.2% | 68,200 |
| 2015/03/23 | 4,385 | 4,405 | 4,350 | 4,355 | -20 | -0.5% | 29,900 |
| 2015/03/20 | 4,395 | 4,430 | 4,330 | 4,375 | -25 | -0.6% | 80,000 |
| 2015/03/19 | 4,430 | 4,430 | 4,360 | 4,400 | -60 | -1.3% | 70,900 |
| 2015/03/18 | 4,445 | 4,470 | 4,430 | 4,460 | -10 | -0.2% | 59,200 |
| 2015/03/17 | 4,450 | 4,480 | 4,430 | 4,470 | +15 | +0.3% | 62,000 |
| 2015/03/16 | 4,430 | 4,485 | 4,430 | 4,455 | -10 | -0.2% | 57,900 |
| 2015/03/13 | 4,445 | 4,500 | 4,400 | 4,465 | +25 | +0.6% | 152,700 |
| 2015/03/12 | 4,400 | 4,445 | 4,390 | 4,440 | +35 | +0.8% | 55,800 |
| 2015/03/11 | 4,330 | 4,445 | 4,325 | 4,405 | +75 | +1.7% | 83,100 |
| 2015/03/10 | 4,350 | 4,415 | 4,315 | 4,330 | +30 | +0.7% | 101,200 |
| 2015/03/09 | 4,220 | 4,345 | 4,205 | 4,300 | +80 | +1.9% | 122,100 |
| 2015/03/06 | 4,085 | 4,220 | 4,085 | 4,220 | +135 | +3.3% | 79,300 |
| 2015/03/05 | 4,100 | 4,130 | 4,070 | 4,085 | -15 | -0.4% | 76,800 |
| 2015/03/04 | 4,195 | 4,210 | 4,100 | 4,100 | -95 | -2.3% | 94,000 |
| 2015/03/03 | 4,210 | 4,220 | 4,190 | 4,195 | +55 | +1.3% | 31,900 |
| 2015/03/02 | 4,175 | 4,225 | 4,140 | 4,140 | -10 | -0.2% | 62,600 |
| 2015/02/27 | 4,110 | 4,215 | 4,110 | 4,150 | +45 | +1.1% | 102,900 |
| 2015/02/26 | 4,150 | 4,150 | 4,070 | 4,105 | -50 | -1.2% | 76,300 |
| 2015/02/25 | 4,130 | 4,210 | 4,130 | 4,155 | +50 | +1.2% | 69,300 |
| 2015/02/24 | 4,175 | 4,185 | 4,095 | 4,105 | -70 | -1.7% | 64,700 |
| 2015/02/23 | 4,125 | 4,175 | 4,120 | 4,175 | +40 | +1% | 55,300 |
| 2015/02/20 | 4,100 | 4,155 | 4,065 | 4,135 | +50 | +1.2% | 67,200 |
| 2015/02/19 | 4,040 | 4,095 | 4,020 | 4,085 | +40 | +1% | 47,500 |
| 2015/02/18 | 4,000 | 4,130 | 3,980 | 4,045 | +60 | +1.5% | 84,700 |
| 2015/02/17 | 3,950 | 3,995 | 3,920 | 3,985 | +30 | +0.8% | 83,500 |
| 2015/02/16 | 3,940 | 3,985 | 3,930 | 3,955 | +20 | +0.5% | 65,100 |
| 2015/02/13 | 3,960 | 3,980 | 3,880 | 3,935 | -25 | -0.6% | 73,700 |
| 2015/02/12 | 3,945 | 3,980 | 3,920 | 3,960 | +65 | +1.7% | 73,400 |
| 2015/02/10 | 3,925 | 3,950 | 3,855 | 3,895 | -25 | -0.6% | 84,400 |
| 2015/02/09 | 3,980 | 4,010 | 3,870 | 3,920 | -45 | -1.1% | 104,000 |
| 2015/02/06 | 3,650 | 4,080 | 3,650 | 3,965 | -30 | -0.8% | 244,800 |
| 2015/02/05 | 4,090 | 4,090 | 3,970 | 3,995 | -120 | -2.9% | 98,000 |
| 2015/02/04 | 4,150 | 4,170 | 4,100 | 4,115 | +15 | +0.4% | 61,200 |
| 2015/02/03 | 4,170 | 4,195 | 4,095 | 4,100 | -60 | -1.4% | 58,900 |
| 2015/02/02 | 4,085 | 4,190 | 4,085 | 4,160 | +30 | +0.7% | 65,500 |
| 2015/01/30 | 4,165 | 4,250 | 4,130 | 4,130 | -20 | -0.5% | 103,900 |
| 2015/01/29 | 4,145 | 4,195 | 4,130 | 4,150 | -10 | -0.2% | 78,300 |
| 2015/01/28 | 4,095 | 4,185 | 4,060 | 4,160 | +25 | +0.6% | 74,800 |
| 2015/01/27 | 4,205 | 4,210 | 4,105 | 4,135 | -70 | -1.7% | 65,400 |
| 2015/01/26 | 4,080 | 4,215 | 4,080 | 4,205 | +90 | +2.2% | 65,400 |
| 2015/01/23 | 4,030 | 4,130 | 4,030 | 4,115 | +135 | +3.4% | 92,800 |
| 2015/01/22 | 3,990 | 4,070 | 3,890 | 3,980 | -30 | -0.7% | 102,700 |
| 2015/01/21 | 4,110 | 4,110 | 3,990 | 4,010 | -100 | -2.4% | 78,200 |
| 2015/01/20 | 4,000 | 4,130 | 3,965 | 4,110 | +110 | +2.8% | 96,700 |
| 2015/01/19 | 3,965 | 4,055 | 3,965 | 4,000 | +90 | +2.3% | 106,800 |
| 2015/01/16 | 3,805 | 3,925 | 3,805 | 3,910 | +15 | +0.4% | 81,500 |
| 2015/01/15 | 3,780 | 3,940 | 3,780 | 3,895 | +90 | +2.4% | 89,800 |
| 2015/01/14 | 3,800 | 3,835 | 3,790 | 3,805 | ±0 | ±0% | 32,800 |
| 2015/01/13 | 3,850 | 3,885 | 3,770 | 3,805 | -45 | -1.2% | 54,900 |
2351～
2400
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
