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 |
|---|---|---|---|---|---|---|---|
| 2015/02/04 | 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 |
| 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 |
2401～
2450
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
