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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 5,900 | 5,960 | 5,890 | 5,920 | +50 | +0.9% | 69,900 |
| 2017/10/19 | 5,900 | 5,920 | 5,840 | 5,870 | -20 | -0.3% | 77,500 |
| 2017/10/18 | 5,820 | 5,900 | 5,820 | 5,890 | +60 | +1% | 55,400 |
| 2017/10/17 | 5,810 | 5,840 | 5,800 | 5,830 | +20 | +0.3% | 52,900 |
| 2017/10/16 | 5,760 | 5,830 | 5,750 | 5,810 | +10 | +0.2% | 82,000 |
| 2017/10/13 | 5,820 | 5,820 | 5,750 | 5,800 | -40 | -0.7% | 64,500 |
| 2017/10/12 | 5,750 | 5,870 | 5,750 | 5,840 | +90 | +1.6% | 65,400 |
| 2017/10/11 | 5,660 | 5,760 | 5,660 | 5,750 | +70 | +1.2% | 43,100 |
| 2017/10/10 | 5,670 | 5,710 | 5,640 | 5,680 | -20 | -0.4% | 64,700 |
| 2017/10/06 | 5,720 | 5,740 | 5,670 | 5,700 | -60 | -1% | 61,300 |
| 2017/10/05 | 5,690 | 5,810 | 5,690 | 5,760 | +60 | +1.1% | 53,300 |
| 2017/10/04 | 5,720 | 5,770 | 5,700 | 5,700 | -30 | -0.5% | 40,000 |
| 2017/10/03 | 5,690 | 5,780 | 5,680 | 5,730 | +70 | +1.2% | 55,900 |
| 2017/10/02 | 5,710 | 5,740 | 5,640 | 5,660 | -90 | -1.6% | 64,300 |
| 2017/09/29 | 5,800 | 5,800 | 5,740 | 5,750 | -10 | -0.2% | 57,100 |
| 2017/09/28 | 5,720 | 5,760 | 5,640 | 5,760 | +10 | +0.2% | 57,500 |
| 2017/09/27 | 5,730 | 5,790 | 5,730 | 5,750 | +10 | +0.2% | 90,400 |
| 2017/09/26 | 5,710 | 5,770 | 5,670 | 5,740 | +40 | +0.7% | 71,800 |
| 2017/09/25 | 5,720 | 5,740 | 5,650 | 5,700 | ±0 | ±0% | 111,400 |
| 2017/09/22 | 5,660 | 5,740 | 5,640 | 5,700 | +40 | +0.7% | 91,400 |
| 2017/09/21 | 5,620 | 5,680 | 5,620 | 5,660 | +40 | +0.7% | 67,900 |
| 2017/09/20 | 5,600 | 5,620 | 5,570 | 5,620 | +10 | +0.2% | 50,800 |
| 2017/09/19 | 5,710 | 5,710 | 5,560 | 5,610 | +50 | +0.9% | 102,800 |
| 2017/09/15 | 5,630 | 5,630 | 5,530 | 5,560 | -80 | -1.4% | 87,000 |
| 2017/09/14 | 5,700 | 5,700 | 5,610 | 5,640 | -40 | -0.7% | 85,200 |
| 2017/09/13 | 5,700 | 5,730 | 5,670 | 5,680 | +10 | +0.2% | 51,300 |
| 2017/09/12 | 5,670 | 5,680 | 5,620 | 5,670 | +10 | +0.2% | 65,900 |
| 2017/09/11 | 5,690 | 5,710 | 5,640 | 5,660 | +10 | +0.2% | 67,000 |
| 2017/09/08 | 5,560 | 5,680 | 5,560 | 5,650 | +60 | +1.1% | 86,400 |
| 2017/09/07 | 5,510 | 5,600 | 5,470 | 5,590 | +80 | +1.5% | 91,100 |
| 2017/09/06 | 5,550 | 5,640 | 5,510 | 5,510 | -80 | -1.4% | 91,900 |
| 2017/09/05 | 5,640 | 5,660 | 5,580 | 5,590 | -80 | -1.4% | 61,500 |
| 2017/09/04 | 5,630 | 5,690 | 5,610 | 5,670 | ±0 | ±0% | 75,500 |
| 2017/09/01 | 5,750 | 5,760 | 5,650 | 5,670 | -20 | -0.4% | 138,600 |
| 2017/08/31 | 5,780 | 5,790 | 5,630 | 5,690 | -250 | -4.2% | 253,200 |
| 2017/08/30 | 5,900 | 5,940 | 5,850 | 5,940 | +80 | +1.4% | 66,200 |
| 2017/08/29 | 5,830 | 5,870 | 5,800 | 5,860 | -20 | -0.3% | 43,600 |
| 2017/08/28 | 5,890 | 5,920 | 5,860 | 5,880 | -10 | -0.2% | 47,400 |
| 2017/08/25 | 5,890 | 5,910 | 5,860 | 5,890 | -20 | -0.3% | 44,700 |
| 2017/08/24 | 5,880 | 5,920 | 5,870 | 5,910 | -20 | -0.3% | 45,400 |
| 2017/08/23 | 5,980 | 5,990 | 5,880 | 5,930 | +50 | +0.9% | 61,700 |
| 2017/08/22 | 5,860 | 5,930 | 5,860 | 5,880 | +20 | +0.3% | 54,000 |
| 2017/08/21 | 5,880 | 5,910 | 5,860 | 5,860 | -20 | -0.3% | 38,200 |
| 2017/08/18 | 5,890 | 5,910 | 5,850 | 5,880 | -50 | -0.8% | 62,100 |
| 2017/08/17 | 5,960 | 5,990 | 5,930 | 5,930 | -70 | -1.2% | 67,100 |
| 2017/08/16 | 6,050 | 6,080 | 5,990 | 6,000 | -50 | -0.8% | 72,400 |
| 2017/08/15 | 6,120 | 6,180 | 6,010 | 6,050 | +30 | +0.5% | 73,600 |
| 2017/08/14 | 6,110 | 6,110 | 6,000 | 6,020 | -140 | -2.3% | 95,300 |
| 2017/08/10 | 6,160 | 6,240 | 6,120 | 6,160 | -50 | -0.8% | 79,700 |
| 2017/08/09 | 6,260 | 6,310 | 6,180 | 6,210 | -110 | -1.7% | 90,700 |
1851～
1900
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
