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 |
|---|---|---|---|---|---|---|---|
| 2013/12/27 | 3,670 | 3,745 | 3,660 | 3,735 | +95 | +2.6% | 117,600 |
| 2013/12/26 | 3,600 | 3,660 | 3,575 | 3,640 | +95 | +2.7% | 75,000 |
| 2013/12/25 | 3,520 | 3,570 | 3,515 | 3,545 | -10 | -0.3% | 60,600 |
| 2013/12/24 | 3,600 | 3,600 | 3,525 | 3,555 | -40 | -1.1% | 83,800 |
| 2013/12/20 | 3,585 | 3,620 | 3,560 | 3,595 | -40 | -1.1% | 83,200 |
| 2013/12/19 | 3,630 | 3,645 | 3,610 | 3,635 | +5 | +0.1% | 52,000 |
| 2013/12/18 | 3,600 | 3,640 | 3,570 | 3,630 | +15 | +0.4% | 62,600 |
| 2013/12/17 | 3,640 | 3,650 | 3,605 | 3,615 | -35 | -1% | 40,200 |
| 2013/12/16 | 3,620 | 3,665 | 3,615 | 3,650 | +35 | +1% | 74,400 |
| 2013/12/13 | 3,675 | 3,690 | 3,605 | 3,615 | -65 | -1.8% | 114,400 |
| 2013/12/12 | 3,690 | 3,700 | 3,650 | 3,680 | -30 | -0.8% | 64,200 |
| 2013/12/11 | 3,740 | 3,745 | 3,700 | 3,710 | -65 | -1.7% | 54,800 |
| 2013/12/10 | 3,725 | 3,775 | 3,715 | 3,775 | +35 | +0.9% | 45,400 |
| 2013/12/09 | 3,745 | 3,755 | 3,730 | 3,740 | -5 | -0.1% | 32,000 |
| 2013/12/06 | 3,725 | 3,745 | 3,725 | 3,745 | +5 | +0.1% | 28,800 |
| 2013/12/05 | 3,730 | 3,755 | 3,725 | 3,740 | +10 | +0.3% | 36,800 |
| 2013/12/04 | 3,740 | 3,765 | 3,730 | 3,730 | -40 | -1.1% | 29,800 |
| 2013/12/03 | 3,780 | 3,790 | 3,755 | 3,770 | ±0 | ±0% | 35,400 |
| 2013/12/02 | 3,740 | 3,790 | 3,740 | 3,770 | +10 | +0.3% | 32,000 |
| 2013/11/29 | 3,735 | 3,765 | 3,735 | 3,760 | -5 | -0.1% | 19,800 |
| 2013/11/28 | 3,745 | 3,775 | 3,740 | 3,765 | +30 | +0.8% | 37,400 |
| 2013/11/27 | 3,805 | 3,805 | 3,725 | 3,735 | -90 | -2.4% | 47,800 |
| 2013/11/26 | 3,785 | 3,830 | 3,780 | 3,825 | +10 | +0.3% | 52,200 |
| 2013/11/25 | 3,770 | 3,815 | 3,770 | 3,815 | +35 | +0.9% | 21,400 |
| 2013/11/22 | 3,745 | 3,810 | 3,745 | 3,780 | +25 | +0.7% | 64,600 |
| 2013/11/21 | 3,735 | 3,790 | 3,735 | 3,755 | +5 | +0.1% | 34,000 |
| 2013/11/20 | 3,785 | 3,815 | 3,740 | 3,750 | -50 | -1.3% | 58,000 |
| 2013/11/19 | 3,815 | 3,825 | 3,780 | 3,800 | -30 | -0.8% | 50,800 |
| 2013/11/18 | 3,850 | 3,850 | 3,820 | 3,830 | -15 | -0.4% | 28,000 |
| 2013/11/15 | 3,840 | 3,860 | 3,805 | 3,845 | +25 | +0.7% | 74,800 |
| 2013/11/14 | 3,755 | 3,835 | 3,755 | 3,820 | +75 | +2% | 56,200 |
| 2013/11/13 | 3,770 | 3,795 | 3,735 | 3,745 | -25 | -0.7% | 35,400 |
| 2013/11/12 | 3,740 | 3,800 | 3,730 | 3,770 | +45 | +1.2% | 68,600 |
| 2013/11/11 | 3,735 | 3,735 | 3,695 | 3,725 | +20 | +0.5% | 37,000 |
| 2013/11/08 | 3,695 | 3,715 | 3,660 | 3,705 | -20 | -0.5% | 47,800 |
| 2013/11/07 | 3,775 | 3,780 | 3,725 | 3,725 | -70 | -1.8% | 53,000 |
| 2013/11/06 | 3,665 | 3,840 | 3,665 | 3,795 | +125 | +3.4% | 137,600 |
| 2013/11/05 | 3,775 | 3,775 | 3,670 | 3,670 | -80 | -2.1% | 71,000 |
| 2013/11/01 | 3,790 | 3,790 | 3,705 | 3,750 | -40 | -1.1% | 54,800 |
| 2013/10/31 | 3,790 | 3,800 | 3,770 | 3,790 | -25 | -0.7% | 38,400 |
| 2013/10/30 | 3,810 | 3,825 | 3,780 | 3,815 | +30 | +0.8% | 37,000 |
| 2013/10/29 | 3,770 | 3,815 | 3,730 | 3,785 | +20 | +0.5% | 81,600 |
| 2013/10/28 | 3,720 | 3,770 | 3,720 | 3,765 | +45 | +1.2% | 32,800 |
| 2013/10/25 | 3,720 | 3,735 | 3,685 | 3,720 | +35 | +0.9% | 66,200 |
| 2013/10/24 | 3,660 | 3,730 | 3,640 | 3,685 | +10 | +0.3% | 70,800 |
| 2013/10/23 | 3,715 | 3,740 | 3,660 | 3,675 | -30 | -0.8% | 70,200 |
| 2013/10/22 | 3,785 | 3,785 | 3,700 | 3,705 | -80 | -2.1% | 79,400 |
| 2013/10/21 | 3,790 | 3,810 | 3,780 | 3,785 | +10 | +0.3% | 57,000 |
| 2013/10/18 | 3,810 | 3,825 | 3,750 | 3,775 | -10 | -0.3% | 62,800 |
| 2013/10/17 | 3,750 | 3,800 | 3,750 | 3,785 | +75 | +2% | 64,400 |
2651～
2700
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
