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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 3,785 | 3,850 | 3,785 | 3,850 | +75 | +2% | 86,500 |
| 2015/01/08 | 3,785 | 3,830 | 3,760 | 3,775 | +10 | +0.3% | 93,500 |
| 2015/01/07 | 3,755 | 3,820 | 3,755 | 3,765 | -35 | -0.9% | 55,100 |
| 2015/01/06 | 3,760 | 3,835 | 3,755 | 3,800 | -60 | -1.6% | 113,400 |
| 2015/01/05 | 3,870 | 3,910 | 3,825 | 3,860 | -15 | -0.4% | 62,800 |
| 2014/12/30 | 3,905 | 3,905 | 3,845 | 3,875 | -10 | -0.3% | 45,000 |
| 2014/12/29 | 3,950 | 3,955 | 3,850 | 3,885 | -55 | -1.4% | 69,800 |
| 2014/12/26 | 3,925 | 3,960 | 3,880 | 3,940 | +20 | +0.5% | 34,400 |
| 2014/12/25 | 3,965 | 3,980 | 3,855 | 3,920 | -20 | -0.5% | 53,600 |
| 2014/12/24 | 3,960 | 3,970 | 3,895 | 3,940 | +25 | +0.6% | 92,900 |
| 2014/12/22 | 4,020 | 4,025 | 3,875 | 3,915 | -165 | -4% | 168,000 |
| 2014/12/19 | 3,975 | 4,105 | 3,900 | 4,080 | +205 | +5.3% | 234,800 |
| 2014/12/18 | 3,835 | 3,925 | 3,790 | 3,875 | +105 | +2.8% | 185,000 |
| 2014/12/17 | 3,780 | 3,815 | 3,730 | 3,770 | -10 | -0.3% | 153,600 |
| 2014/12/16 | 3,780 | 3,810 | 3,730 | 3,780 | -30 | -0.8% | 112,600 |
| 2014/12/15 | 3,730 | 3,850 | 3,730 | 3,810 | +80 | +2.1% | 131,600 |
| 2014/12/12 | 3,755 | 3,790 | 3,730 | 3,730 | -45 | -1.2% | 109,800 |
| 2014/12/11 | 3,640 | 3,790 | 3,640 | 3,775 | +100 | +2.7% | 173,200 |
| 2014/12/10 | 3,605 | 3,695 | 3,605 | 3,675 | ±0 | ±0% | 66,000 |
| 2014/12/09 | 3,695 | 3,710 | 3,670 | 3,675 | -20 | -0.5% | 61,000 |
| 2014/12/08 | 3,720 | 3,725 | 3,640 | 3,695 | -15 | -0.4% | 81,300 |
| 2014/12/05 | 3,685 | 3,715 | 3,640 | 3,710 | +25 | +0.7% | 64,400 |
| 2014/12/04 | 3,650 | 3,725 | 3,650 | 3,685 | +35 | +1% | 87,800 |
| 2014/12/03 | 3,655 | 3,695 | 3,640 | 3,650 | +5 | +0.1% | 64,600 |
| 2014/12/02 | 3,575 | 3,655 | 3,570 | 3,645 | +85 | +2.4% | 94,000 |
| 2014/12/01 | 3,495 | 3,570 | 3,480 | 3,560 | +50 | +1.4% | 40,000 |
| 2014/11/28 | 3,485 | 3,520 | 3,425 | 3,510 | +95 | +2.8% | 41,600 |
| 2014/11/27 | 3,420 | 3,450 | 3,395 | 3,415 | -5 | -0.1% | 62,800 |
| 2014/11/26 | 3,465 | 3,475 | 3,415 | 3,420 | -45 | -1.3% | 86,900 |
| 2014/11/25 | 3,510 | 3,510 | 3,450 | 3,465 | -30 | -0.9% | 44,400 |
| 2014/11/21 | 3,480 | 3,510 | 3,465 | 3,495 | -5 | -0.1% | 70,200 |
| 2014/11/20 | 3,500 | 3,520 | 3,465 | 3,500 | +25 | +0.7% | 55,200 |
| 2014/11/19 | 3,515 | 3,525 | 3,470 | 3,475 | -15 | -0.4% | 43,900 |
| 2014/11/18 | 3,480 | 3,530 | 3,450 | 3,490 | +35 | +1% | 82,900 |
| 2014/11/17 | 3,560 | 3,560 | 3,440 | 3,455 | -115 | -3.2% | 59,800 |
| 2014/11/14 | 3,550 | 3,575 | 3,495 | 3,570 | +75 | +2.1% | 106,600 |
| 2014/11/13 | 3,455 | 3,515 | 3,450 | 3,495 | +50 | +1.5% | 65,300 |
| 2014/11/12 | 3,545 | 3,550 | 3,435 | 3,445 | -75 | -2.1% | 102,500 |
| 2014/11/11 | 3,490 | 3,540 | 3,465 | 3,520 | +65 | +1.9% | 245,100 |
| 2014/11/10 | 3,260 | 3,475 | 3,255 | 3,455 | +195 | +6% | 245,100 |
| 2014/11/07 | 3,180 | 3,280 | 3,180 | 3,260 | +130 | +4.2% | 142,000 |
| 2014/11/06 | 3,260 | 3,330 | 3,090 | 3,130 | -40 | -1.3% | 227,700 |
| 2014/11/05 | 3,200 | 3,220 | 3,140 | 3,170 | ±0 | ±0% | 78,700 |
| 2014/11/04 | 3,230 | 3,285 | 3,160 | 3,170 | -25 | -0.8% | 130,600 |
| 2014/10/31 | 3,100 | 3,220 | 3,090 | 3,195 | +120 | +3.9% | 159,000 |
| 2014/10/30 | 3,035 | 3,100 | 3,035 | 3,075 | +30 | +1% | 154,500 |
| 2014/10/29 | 3,030 | 3,075 | 3,020 | 3,045 | +40 | +1.3% | 96,700 |
| 2014/10/28 | 3,025 | 3,040 | 2,991 | 3,005 | -20 | -0.7% | 97,500 |
| 2014/10/27 | 2,950 | 3,035 | 2,949 | 3,025 | +85 | +2.9% | 74,100 |
| 2014/10/24 | 2,927 | 2,974 | 2,890 | 2,940 | +36 | +1.2% | 103,000 |
2401～
2450
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
