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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 3,300 | 3,345 | 3,275 | 3,340 | +110 | +3.4% | 112,700 |
| 2014/08/08 | 3,230 | 3,270 | 3,200 | 3,230 | -5 | -0.2% | 85,700 |
| 2014/08/07 | 3,325 | 3,355 | 3,220 | 3,235 | -20 | -0.6% | 160,000 |
| 2014/08/06 | 3,205 | 3,300 | 3,170 | 3,255 | -110 | -3.3% | 169,300 |
| 2014/08/05 | 3,505 | 3,505 | 3,355 | 3,365 | -70 | -2% | 74,100 |
| 2014/08/04 | 3,455 | 3,465 | 3,395 | 3,435 | -50 | -1.4% | 49,900 |
| 2014/08/01 | 3,485 | 3,505 | 3,455 | 3,485 | -25 | -0.7% | 62,600 |
| 2014/07/31 | 3,520 | 3,525 | 3,485 | 3,510 | -5 | -0.1% | 57,300 |
| 2014/07/30 | 3,500 | 3,540 | 3,485 | 3,515 | +15 | +0.4% | 42,800 |
| 2014/07/29 | 3,460 | 3,505 | 3,445 | 3,500 | +80 | +2.3% | 58,000 |
| 2014/07/28 | 3,420 | 3,455 | 3,415 | 3,420 | +5 | +0.1% | 55,100 |
| 2014/07/25 | 3,360 | 3,420 | 3,340 | 3,415 | +45 | +1.3% | 35,900 |
| 2014/07/24 | 3,425 | 3,440 | 3,360 | 3,370 | -35 | -1% | 22,600 |
| 2014/07/23 | 3,385 | 3,420 | 3,375 | 3,405 | +5 | +0.1% | 20,500 |
| 2014/07/22 | 3,415 | 3,425 | 3,370 | 3,400 | +10 | +0.3% | 48,100 |
| 2014/07/18 | 3,330 | 3,400 | 3,330 | 3,390 | -5 | -0.1% | 31,300 |
| 2014/07/17 | 3,370 | 3,405 | 3,370 | 3,395 | +20 | +0.6% | 51,300 |
| 2014/07/16 | 3,400 | 3,400 | 3,350 | 3,375 | ±0 | ±0% | 47,700 |
| 2014/07/15 | 3,380 | 3,410 | 3,365 | 3,375 | -10 | -0.3% | 90,700 |
| 2014/07/14 | 3,395 | 3,400 | 3,355 | 3,385 | -5 | -0.1% | 63,300 |
| 2014/07/11 | 3,395 | 3,405 | 3,355 | 3,390 | -25 | -0.7% | 59,200 |
| 2014/07/10 | 3,425 | 3,450 | 3,410 | 3,415 | -5 | -0.1% | 48,000 |
| 2014/07/09 | 3,355 | 3,425 | 3,355 | 3,420 | +20 | +0.6% | 32,900 |
| 2014/07/08 | 3,405 | 3,420 | 3,375 | 3,400 | +10 | +0.3% | 37,100 |
| 2014/07/07 | 3,410 | 3,410 | 3,370 | 3,390 | ±0 | ±0% | 33,600 |
| 2014/07/04 | 3,405 | 3,430 | 3,360 | 3,390 | +15 | +0.4% | 41,200 |
| 2014/07/03 | 3,430 | 3,430 | 3,355 | 3,375 | -55 | -1.6% | 76,000 |
| 2014/07/02 | 3,465 | 3,475 | 3,405 | 3,430 | -45 | -1.3% | 104,900 |
| 2014/07/01 | 3,530 | 3,545 | 3,470 | 3,475 | -55 | -1.6% | 87,000 |
| 2014/06/30 | 3,515 | 3,535 | 3,440 | 3,530 | +80 | +2.3% | 100,200 |
| 2014/06/27 | 3,450 | 3,465 | 3,405 | 3,450 | ±0 | ±0% | 91,500 |
| 2014/06/26 | 3,265 | 3,520 | 3,245 | 3,450 | +230 | +7.1% | 250,500 |
| 2014/06/25 | 3,275 | 3,330 | 3,210 | 3,220 | -50 | -1.5% | 82,400 |
| 2014/06/24 | 3,290 | 3,300 | 3,255 | 3,270 | -40 | -1.2% | 50,600 |
| 2014/06/23 | 3,305 | 3,320 | 3,300 | 3,310 | +30 | +0.9% | 36,400 |
| 2014/06/20 | 3,290 | 3,310 | 3,265 | 3,280 | +5 | +0.2% | 73,700 |
| 2014/06/19 | 3,295 | 3,295 | 3,260 | 3,275 | +10 | +0.3% | 74,800 |
| 2014/06/18 | 3,225 | 3,305 | 3,215 | 3,265 | +80 | +2.5% | 104,500 |
| 2014/06/17 | 3,160 | 3,185 | 3,135 | 3,185 | +55 | +1.8% | 43,900 |
| 2014/06/16 | 3,205 | 3,215 | 3,100 | 3,130 | -30 | -0.9% | 80,300 |
| 2014/06/13 | 3,115 | 3,170 | 3,115 | 3,160 | +45 | +1.4% | 91,800 |
| 2014/06/12 | 3,135 | 3,165 | 3,110 | 3,115 | -15 | -0.5% | 80,700 |
| 2014/06/11 | 3,130 | 3,170 | 3,115 | 3,130 | ±0 | ±0% | 70,300 |
| 2014/06/10 | 3,120 | 3,140 | 3,110 | 3,130 | +15 | +0.5% | 60,100 |
| 2014/06/09 | 3,110 | 3,115 | 3,085 | 3,115 | -20 | -0.6% | 70,500 |
| 2014/06/06 | 3,160 | 3,185 | 3,125 | 3,135 | -35 | -1.1% | 49,200 |
| 2014/06/05 | 3,200 | 3,240 | 3,160 | 3,170 | +10 | +0.3% | 51,300 |
| 2014/06/04 | 3,185 | 3,190 | 3,125 | 3,160 | -45 | -1.4% | 80,300 |
| 2014/06/03 | 3,220 | 3,255 | 3,195 | 3,205 | -15 | -0.5% | 62,700 |
| 2014/06/02 | 3,240 | 3,255 | 3,190 | 3,220 | +10 | +0.3% | 91,700 |
2501～
2550
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
