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 |
|---|---|---|---|---|---|---|---|
| 2013/08/27 | 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 |
| 2013/08/02 | 3,525 | 3,535 | 3,465 | 3,510 | +10 | +0.3% | 113,800 |
| 2013/08/01 | 3,455 | 3,510 | 3,445 | 3,500 | +50 | +1.4% | 54,400 |
| 2013/07/31 | 3,460 | 3,470 | 3,445 | 3,450 | -10 | -0.3% | 27,800 |
| 2013/07/30 | 3,430 | 3,470 | 3,410 | 3,460 | +10 | +0.3% | 48,000 |
| 2013/07/29 | 3,445 | 3,475 | 3,410 | 3,450 | ±0 | ±0% | 74,200 |
| 2013/07/26 | 3,475 | 3,485 | 3,425 | 3,450 | -65 | -1.8% | 67,400 |
| 2013/07/25 | 3,640 | 3,640 | 3,515 | 3,515 | -140 | -3.8% | 169,400 |
| 2013/07/24 | 3,655 | 3,670 | 3,620 | 3,655 | +15 | +0.4% | 101,000 |
| 2013/07/23 | 3,550 | 3,680 | 3,530 | 3,640 | +90 | +2.5% | 179,400 |
| 2013/07/22 | 3,510 | 3,555 | 3,500 | 3,550 | +50 | +1.4% | 101,600 |
| 2013/07/19 | 3,520 | 3,560 | 3,490 | 3,500 | +30 | +0.9% | 143,600 |
| 2013/07/18 | 3,435 | 3,495 | 3,435 | 3,470 | +65 | +1.9% | 122,000 |
| 2013/07/17 | 3,330 | 3,430 | 3,330 | 3,405 | +95 | +2.9% | 150,200 |
| 2013/07/16 | 3,250 | 3,320 | 3,250 | 3,310 | +110 | +3.4% | 64,400 |
| 2013/07/12 | 3,200 | 3,245 | 3,190 | 3,200 | +5 | +0.2% | 109,000 |
| 2013/07/11 | 3,225 | 3,290 | 3,170 | 3,195 | -40 | -1.2% | 126,800 |
| 2013/07/10 | 3,300 | 3,310 | 3,225 | 3,235 | -120 | -3.6% | 170,600 |
| 2013/07/09 | 3,335 | 3,385 | 3,320 | 3,355 | +20 | +0.6% | 45,400 |
| 2013/07/08 | 3,425 | 3,445 | 3,335 | 3,335 | -85 | -2.5% | 71,600 |
| 2013/07/05 | 3,470 | 3,470 | 3,390 | 3,420 | -65 | -1.9% | 82,400 |
| 2013/07/04 | 3,440 | 3,500 | 3,440 | 3,485 | +25 | +0.7% | 61,400 |
| 2013/07/03 | 3,460 | 3,495 | 3,380 | 3,460 | -30 | -0.9% | 105,000 |
| 2013/07/02 | 3,540 | 3,540 | 3,450 | 3,490 | -15 | -0.4% | 72,600 |
| 2013/07/01 | 3,440 | 3,540 | 3,440 | 3,505 | +70 | +2% | 92,200 |
| 2013/06/28 | 3,435 | 3,505 | 3,430 | 3,435 | +15 | +0.4% | 104,600 |
| 2013/06/27 | 3,420 | 3,505 | 3,390 | 3,420 | +20 | +0.6% | 94,600 |
| 2013/06/26 | 3,470 | 3,470 | 3,400 | 3,400 | -70 | -2% | 100,200 |
| 2013/06/25 | 3,300 | 3,500 | 3,300 | 3,470 | +150 | +4.5% | 117,800 |
| 2013/06/24 | 3,255 | 3,345 | 3,255 | 3,320 | +70 | +2.2% | 27,400 |
| 2013/06/21 | 3,240 | 3,315 | 3,225 | 3,250 | -30 | -0.9% | 34,200 |
| 2013/06/20 | 3,285 | 3,340 | 3,270 | 3,280 | ±0 | ±0% | 24,000 |
| 2013/06/19 | 3,265 | 3,300 | 3,255 | 3,280 | +40 | +1.2% | 31,800 |
| 2013/06/18 | 3,330 | 3,330 | 3,240 | 3,240 | -110 | -3.3% | 51,200 |
2751～
2800
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
