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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 6,500 | 6,520 | 6,430 | 6,500 | +20 | +0.3% | 78,300 |
| 2018/03/19 | 6,400 | 6,610 | 6,400 | 6,480 | -200 | -3% | 145,100 |
| 2018/03/16 | 6,690 | 6,780 | 6,610 | 6,680 | -10 | -0.1% | 108,100 |
| 2018/03/15 | 6,620 | 6,710 | 6,570 | 6,690 | +170 | +2.6% | 116,800 |
| 2018/03/14 | 6,700 | 6,740 | 6,440 | 6,520 | -240 | -3.6% | 237,300 |
| 2018/03/13 | 6,900 | 6,930 | 6,730 | 6,760 | -250 | -3.6% | 126,800 |
| 2018/03/12 | 6,900 | 7,020 | 6,860 | 7,010 | +160 | +2.3% | 86,400 |
| 2018/03/09 | 6,810 | 6,900 | 6,760 | 6,850 | +180 | +2.7% | 125,000 |
| 2018/03/08 | 6,550 | 6,690 | 6,470 | 6,670 | +140 | +2.1% | 100,800 |
| 2018/03/07 | 6,400 | 6,560 | 6,360 | 6,530 | +90 | +1.4% | 134,500 |
| 2018/03/06 | 6,400 | 6,500 | 6,370 | 6,440 | +50 | +0.8% | 92,300 |
| 2018/03/05 | 6,400 | 6,430 | 6,310 | 6,390 | +10 | +0.2% | 100,900 |
| 2018/03/02 | 6,250 | 6,450 | 6,230 | 6,380 | +90 | +1.4% | 160,000 |
| 2018/03/01 | 6,320 | 6,370 | 6,260 | 6,290 | -20 | -0.3% | 158,900 |
| 2018/02/28 | 6,280 | 6,410 | 6,230 | 6,310 | +90 | +1.4% | 179,500 |
| 2018/02/27 | 6,180 | 6,230 | 6,090 | 6,220 | +140 | +2.3% | 77,800 |
| 2018/02/26 | 6,190 | 6,200 | 6,070 | 6,080 | -30 | -0.5% | 65,600 |
| 2018/02/23 | 6,030 | 6,140 | 6,030 | 6,110 | +120 | +2% | 75,200 |
| 2018/02/22 | 5,890 | 6,010 | 5,880 | 5,990 | +100 | +1.7% | 75,000 |
| 2018/02/21 | 5,940 | 5,950 | 5,850 | 5,890 | -50 | -0.8% | 55,300 |
| 2018/02/20 | 6,000 | 6,000 | 5,900 | 5,940 | -40 | -0.7% | 53,900 |
| 2018/02/19 | 5,890 | 5,990 | 5,850 | 5,980 | +150 | +2.6% | 50,000 |
| 2018/02/16 | 5,740 | 5,840 | 5,740 | 5,830 | +120 | +2.1% | 65,500 |
| 2018/02/15 | 5,990 | 5,990 | 5,700 | 5,710 | -300 | -5% | 126,600 |
| 2018/02/14 | 6,020 | 6,070 | 5,940 | 6,010 | +50 | +0.8% | 180,000 |
| 2018/02/13 | 5,870 | 6,000 | 5,850 | 5,960 | +30 | +0.5% | 119,200 |
| 2018/02/09 | 5,650 | 5,930 | 5,650 | 5,930 | +200 | +3.5% | 187,600 |
| 2018/02/08 | 5,830 | 5,840 | 5,640 | 5,730 | -240 | -4% | 282,600 |
| 2018/02/07 | 5,310 | 6,020 | 5,300 | 5,970 | +260 | +4.6% | 527,700 |
| 2018/02/06 | 5,740 | 5,770 | 5,530 | 5,710 | -130 | -2.2% | 212,500 |
| 2018/02/05 | 5,800 | 5,860 | 5,740 | 5,840 | +10 | +0.2% | 141,200 |
| 2018/02/02 | 5,810 | 5,880 | 5,810 | 5,830 | -10 | -0.2% | 111,100 |
| 2018/02/01 | 5,820 | 5,850 | 5,770 | 5,840 | +90 | +1.6% | 72,500 |
| 2018/01/31 | 5,790 | 5,820 | 5,740 | 5,750 | -50 | -0.9% | 84,200 |
| 2018/01/30 | 5,810 | 5,870 | 5,790 | 5,800 | -10 | -0.2% | 89,700 |
| 2018/01/29 | 5,870 | 5,920 | 5,810 | 5,810 | -50 | -0.9% | 109,400 |
| 2018/01/26 | 5,900 | 5,950 | 5,850 | 5,860 | -10 | -0.2% | 65,600 |
| 2018/01/25 | 5,960 | 5,970 | 5,860 | 5,870 | -90 | -1.5% | 97,400 |
| 2018/01/24 | 5,910 | 6,000 | 5,910 | 5,960 | +50 | +0.8% | 79,800 |
| 2018/01/23 | 5,900 | 5,950 | 5,880 | 5,910 | +10 | +0.2% | 57,000 |
| 2018/01/22 | 5,910 | 5,920 | 5,870 | 5,900 | -60 | -1% | 43,000 |
| 2018/01/19 | 5,920 | 6,040 | 5,920 | 5,960 | +50 | +0.8% | 60,900 |
| 2018/01/18 | 6,000 | 6,020 | 5,900 | 5,910 | ±0 | ±0% | 71,300 |
| 2018/01/17 | 5,940 | 5,990 | 5,910 | 5,910 | -10 | -0.2% | 82,200 |
| 2018/01/16 | 5,910 | 5,970 | 5,890 | 5,920 | +50 | +0.9% | 67,200 |
| 2018/01/15 | 5,860 | 5,920 | 5,860 | 5,870 | +20 | +0.3% | 61,000 |
| 2018/01/12 | 6,010 | 6,040 | 5,850 | 5,850 | -150 | -2.5% | 131,100 |
| 2018/01/11 | 6,030 | 6,050 | 5,990 | 6,000 | -90 | -1.5% | 93,100 |
| 2018/01/10 | 6,050 | 6,120 | 5,970 | 6,090 | -10 | -0.2% | 66,600 |
| 2018/01/09 | 6,170 | 6,210 | 6,090 | 6,100 | -90 | -1.5% | 95,200 |
1751～
1800
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
