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 |
|---|---|---|---|---|---|---|---|
| 2013/10/16 | 3,755 | 3,775 | 3,700 | 3,710 | -45 | -1.2% | 37,400 |
| 2013/10/15 | 3,805 | 3,820 | 3,710 | 3,755 | -45 | -1.2% | 75,800 |
| 2013/10/11 | 3,840 | 3,845 | 3,785 | 3,800 | -5 | -0.1% | 43,800 |
| 2013/10/10 | 3,705 | 3,805 | 3,705 | 3,805 | +100 | +2.7% | 61,400 |
| 2013/10/09 | 3,660 | 3,710 | 3,655 | 3,705 | +25 | +0.7% | 42,000 |
| 2013/10/08 | 3,685 | 3,705 | 3,670 | 3,680 | -10 | -0.3% | 50,200 |
| 2013/10/07 | 3,660 | 3,710 | 3,655 | 3,690 | +35 | +1% | 49,800 |
| 2013/10/04 | 3,700 | 3,700 | 3,655 | 3,655 | -40 | -1.1% | 25,400 |
| 2013/10/03 | 3,750 | 3,755 | 3,695 | 3,695 | -50 | -1.3% | 23,600 |
| 2013/10/02 | 3,780 | 3,780 | 3,725 | 3,745 | -15 | -0.4% | 54,400 |
| 2013/10/01 | 3,675 | 3,760 | 3,675 | 3,760 | +70 | +1.9% | 92,800 |
| 2013/09/30 | 3,780 | 3,810 | 3,660 | 3,690 | -190 | -4.9% | 129,800 |
| 2013/09/27 | 3,790 | 3,885 | 3,790 | 3,880 | +40 | +1% | 36,000 |
| 2013/09/26 | 3,850 | 3,850 | 3,795 | 3,840 | -5 | -0.1% | 33,200 |
| 2013/09/25 | 3,875 | 3,875 | 3,800 | 3,845 | +30 | +0.8% | 42,400 |
| 2013/09/24 | 3,855 | 3,870 | 3,805 | 3,815 | -35 | -0.9% | 45,800 |
| 2013/09/20 | 3,835 | 3,885 | 3,835 | 3,850 | +50 | +1.3% | 60,800 |
| 2013/09/19 | 3,785 | 3,800 | 3,715 | 3,800 | +50 | +1.3% | 81,600 |
| 2013/09/18 | 3,675 | 3,750 | 3,655 | 3,750 | +65 | +1.8% | 45,800 |
| 2013/09/17 | 3,720 | 3,725 | 3,680 | 3,685 | -10 | -0.3% | 33,800 |
| 2013/09/13 | 3,645 | 3,695 | 3,635 | 3,695 | +60 | +1.7% | 76,800 |
| 2013/09/12 | 3,665 | 3,665 | 3,620 | 3,635 | -25 | -0.7% | 33,000 |
| 2013/09/11 | 3,620 | 3,660 | 3,590 | 3,660 | +55 | +1.5% | 58,200 |
| 2013/09/10 | 3,575 | 3,625 | 3,575 | 3,605 | +60 | +1.7% | 67,800 |
| 2013/09/09 | 3,500 | 3,570 | 3,500 | 3,545 | +60 | +1.7% | 62,400 |
| 2013/09/06 | 3,485 | 3,495 | 3,460 | 3,485 | +15 | +0.4% | 28,400 |
| 2013/09/05 | 3,495 | 3,500 | 3,460 | 3,470 | -5 | -0.1% | 23,000 |
| 2013/09/04 | 3,490 | 3,495 | 3,465 | 3,475 | -20 | -0.6% | 25,800 |
| 2013/09/03 | 3,465 | 3,500 | 3,455 | 3,495 | +45 | +1.3% | 25,600 |
| 2013/09/02 | 3,450 | 3,470 | 3,450 | 3,450 | ±0 | ±0% | 16,400 |
| 2013/08/30 | 3,430 | 3,465 | 3,420 | 3,450 | ±0 | ±0% | 52,400 |
| 2013/08/29 | 3,455 | 3,475 | 3,440 | 3,450 | -5 | -0.1% | 40,200 |
| 2013/08/28 | 3,480 | 3,480 | 3,450 | 3,455 | -40 | -1.1% | 49,000 |
| 2013/08/27 | 3,505 | 3,515 | 3,490 | 3,495 | -5 | -0.1% | 18,000 |
| 2013/08/26 | 3,490 | 3,510 | 3,465 | 3,500 | +10 | +0.3% | 27,800 |
| 2013/08/23 | 3,490 | 3,505 | 3,475 | 3,490 | +10 | +0.3% | 13,800 |
| 2013/08/22 | 3,455 | 3,480 | 3,445 | 3,480 | +5 | +0.1% | 41,600 |
| 2013/08/21 | 3,505 | 3,505 | 3,450 | 3,475 | -25 | -0.7% | 25,800 |
| 2013/08/20 | 3,510 | 3,515 | 3,490 | 3,500 | -35 | -1% | 25,000 |
| 2013/08/19 | 3,525 | 3,550 | 3,495 | 3,535 | +5 | +0.1% | 23,200 |
| 2013/08/16 | 3,500 | 3,565 | 3,485 | 3,530 | +35 | +1% | 51,000 |
| 2013/08/15 | 3,590 | 3,590 | 3,480 | 3,495 | -105 | -2.9% | 51,400 |
| 2013/08/14 | 3,485 | 3,610 | 3,485 | 3,600 | +115 | +3.3% | 114,600 |
| 2013/08/13 | 3,465 | 3,495 | 3,450 | 3,485 | +25 | +0.7% | 51,600 |
| 2013/08/12 | 3,445 | 3,490 | 3,430 | 3,460 | +10 | +0.3% | 40,800 |
| 2013/08/09 | 3,460 | 3,495 | 3,450 | 3,450 | -20 | -0.6% | 35,800 |
| 2013/08/08 | 3,460 | 3,530 | 3,450 | 3,470 | +5 | +0.1% | 106,000 |
| 2013/08/07 | 3,450 | 3,535 | 3,450 | 3,465 | +10 | +0.3% | 91,000 |
| 2013/08/06 | 3,515 | 3,515 | 3,385 | 3,455 | -50 | -1.4% | 154,400 |
| 2013/08/05 | 3,480 | 3,520 | 3,480 | 3,505 | -5 | -0.1% | 32,400 |
2701～
2750
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
