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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 6,170 | 6,240 | 6,080 | 6,240 | +40 | +0.6% | 62,900 |
| 2018/08/13 | 6,430 | 6,430 | 6,160 | 6,200 | -230 | -3.6% | 66,800 |
| 2018/08/10 | 6,440 | 6,530 | 6,340 | 6,430 | -40 | -0.6% | 102,100 |
| 2018/08/09 | 6,210 | 6,510 | 6,080 | 6,470 | +250 | +4% | 150,000 |
| 2018/08/08 | 6,050 | 6,810 | 6,050 | 6,220 | +210 | +3.5% | 397,000 |
| 2018/08/07 | 6,000 | 6,090 | 5,910 | 6,010 | +40 | +0.7% | 117,100 |
| 2018/08/06 | 6,100 | 6,160 | 5,930 | 5,970 | -130 | -2.1% | 100,100 |
| 2018/08/03 | 6,240 | 6,240 | 6,080 | 6,100 | -130 | -2.1% | 62,300 |
| 2018/08/02 | 6,170 | 6,270 | 6,170 | 6,230 | +50 | +0.8% | 66,200 |
| 2018/08/01 | 6,150 | 6,220 | 6,040 | 6,180 | +30 | +0.5% | 102,800 |
| 2018/07/31 | 6,330 | 6,340 | 6,150 | 6,150 | -210 | -3.3% | 130,900 |
| 2018/07/30 | 6,420 | 6,440 | 6,340 | 6,360 | -60 | -0.9% | 67,900 |
| 2018/07/27 | 6,410 | 6,470 | 6,400 | 6,420 | +20 | +0.3% | 50,200 |
| 2018/07/26 | 6,350 | 6,460 | 6,350 | 6,400 | +110 | +1.7% | 69,000 |
| 2018/07/25 | 6,280 | 6,340 | 6,190 | 6,290 | ±0 | ±0% | 74,300 |
| 2018/07/24 | 6,220 | 6,310 | 6,220 | 6,290 | +100 | +1.6% | 80,300 |
| 2018/07/23 | 6,140 | 6,300 | 6,130 | 6,190 | +80 | +1.3% | 74,500 |
| 2018/07/20 | 6,130 | 6,220 | 6,080 | 6,110 | -40 | -0.7% | 61,500 |
| 2018/07/19 | 6,140 | 6,200 | 6,140 | 6,150 | +10 | +0.2% | 45,100 |
| 2018/07/18 | 6,260 | 6,260 | 6,110 | 6,140 | -120 | -1.9% | 78,800 |
| 2018/07/17 | 6,000 | 6,280 | 6,000 | 6,260 | +280 | +4.7% | 136,800 |
| 2018/07/13 | 5,870 | 5,990 | 5,810 | 5,980 | +110 | +1.9% | 88,000 |
| 2018/07/12 | 6,070 | 6,100 | 5,860 | 5,870 | -260 | -4.2% | 119,000 |
| 2018/07/11 | 6,090 | 6,180 | 6,060 | 6,130 | +40 | +0.7% | 97,500 |
| 2018/07/10 | 6,010 | 6,140 | 6,010 | 6,090 | +120 | +2% | 86,100 |
| 2018/07/09 | 5,970 | 6,040 | 5,950 | 5,970 | ±0 | ±0% | 63,400 |
| 2018/07/06 | 6,010 | 6,050 | 5,860 | 5,970 | +30 | +0.5% | 86,000 |
| 2018/07/05 | 6,010 | 6,080 | 5,930 | 5,940 | -70 | -1.2% | 50,600 |
| 2018/07/04 | 5,900 | 6,080 | 5,900 | 6,010 | +110 | +1.9% | 52,000 |
| 2018/07/03 | 6,020 | 6,060 | 5,860 | 5,900 | -130 | -2.2% | 76,000 |
| 2018/07/02 | 6,130 | 6,180 | 6,010 | 6,030 | -90 | -1.5% | 98,500 |
| 2018/06/29 | 6,100 | 6,180 | 6,070 | 6,120 | +50 | +0.8% | 77,500 |
| 2018/06/28 | 6,240 | 6,260 | 6,040 | 6,070 | -160 | -2.6% | 74,300 |
| 2018/06/27 | 6,090 | 6,300 | 6,090 | 6,230 | +170 | +2.8% | 94,200 |
| 2018/06/26 | 6,060 | 6,090 | 6,000 | 6,060 | +20 | +0.3% | 54,800 |
| 2018/06/25 | 6,090 | 6,110 | 6,000 | 6,040 | -50 | -0.8% | 73,300 |
| 2018/06/22 | 6,080 | 6,160 | 6,060 | 6,090 | -10 | -0.2% | 80,500 |
| 2018/06/21 | 6,090 | 6,170 | 6,080 | 6,100 | +20 | +0.3% | 82,600 |
| 2018/06/20 | 6,230 | 6,300 | 6,070 | 6,080 | -170 | -2.7% | 102,700 |
| 2018/06/19 | 6,280 | 6,350 | 6,220 | 6,250 | -60 | -1% | 113,900 |
| 2018/06/18 | 6,370 | 6,450 | 6,240 | 6,310 | -100 | -1.6% | 95,800 |
| 2018/06/15 | 6,500 | 6,570 | 6,360 | 6,410 | -50 | -0.8% | 89,600 |
| 2018/06/14 | 6,590 | 6,590 | 6,450 | 6,460 | -60 | -0.9% | 43,400 |
| 2018/06/13 | 6,620 | 6,630 | 6,500 | 6,520 | -130 | -2% | 61,500 |
| 2018/06/12 | 6,610 | 6,660 | 6,550 | 6,650 | +60 | +0.9% | 66,000 |
| 2018/06/11 | 6,450 | 6,610 | 6,380 | 6,590 | +210 | +3.3% | 88,800 |
| 2018/06/08 | 6,390 | 6,420 | 6,310 | 6,380 | -60 | -0.9% | 96,300 |
| 2018/06/07 | 6,380 | 6,460 | 6,330 | 6,440 | +90 | +1.4% | 47,800 |
| 2018/06/06 | 6,380 | 6,400 | 6,310 | 6,350 | -80 | -1.2% | 44,100 |
| 2018/06/05 | 6,320 | 6,460 | 6,320 | 6,430 | +80 | +1.3% | 45,800 |
1651～
1700
件表示中 / 6959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 | 285,000円 | +4.1% | +6.2% | 2.16% | 17.50倍 | 1.50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 |
| カネカ | 372,900円 | +1.6% | +15.6% | 4.29% | 7.11倍 | 0.50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 | 360,500円 | +6.6% | +4.6% | 3.77% | 12.36倍 | 1.31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 |
| ＵＢＥ | 222,100円 | +0.7% | +67.6% | 4.95% | 7.85倍 | 0.55倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 日化薬 | 128,000円 | +5.4% | -11.5% | 4.69% | 11.69倍 | 0.76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
