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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 5,710 | 5,810 | 5,700 | 5,790 | +80 | +1.4% | 45,900 |
| 2017/05/26 | 5,800 | 5,820 | 5,710 | 5,710 | -80 | -1.4% | 71,300 |
| 2017/05/25 | 5,750 | 5,820 | 5,720 | 5,790 | +50 | +0.9% | 76,200 |
| 2017/05/24 | 5,820 | 5,840 | 5,720 | 5,740 | -80 | -1.4% | 82,700 |
| 2017/05/23 | 5,800 | 5,850 | 5,790 | 5,820 | ±0 | ±0% | 71,700 |
| 2017/05/22 | 5,790 | 5,860 | 5,780 | 5,820 | +20 | +0.3% | 45,500 |
| 2017/05/19 | 5,800 | 5,870 | 5,750 | 5,800 | -20 | -0.3% | 58,700 |
| 2017/05/18 | 5,730 | 5,830 | 5,720 | 5,820 | +10 | +0.2% | 94,400 |
| 2017/05/17 | 5,650 | 5,810 | 5,640 | 5,810 | +160 | +2.8% | 151,300 |
| 2017/05/16 | 5,590 | 5,660 | 5,580 | 5,650 | +80 | +1.4% | 110,100 |
| 2017/05/15 | 5,540 | 5,590 | 5,520 | 5,570 | ±0 | ±0% | 89,600 |
| 2017/05/12 | 5,480 | 5,590 | 5,480 | 5,570 | +90 | +1.6% | 114,000 |
| 2017/05/11 | 5,460 | 5,510 | 5,450 | 5,480 | -20 | -0.4% | 112,400 |
| 2017/05/10 | 5,480 | 5,520 | 5,460 | 5,500 | +10 | +0.2% | 92,600 |
| 2017/05/09 | 5,480 | 5,530 | 5,450 | 5,490 | +30 | +0.5% | 98,100 |
| 2017/05/08 | 5,350 | 5,470 | 5,330 | 5,460 | +210 | +4% | 179,200 |
| 2017/05/02 | 5,280 | 5,300 | 5,240 | 5,250 | -10 | -0.2% | 70,100 |
| 2017/05/01 | 5,310 | 5,320 | 5,230 | 5,260 | -40 | -0.8% | 58,400 |
| 2017/04/28 | 5,250 | 5,310 | 5,210 | 5,300 | ±0 | ±0% | 84,900 |
| 2017/04/27 | 5,330 | 5,350 | 5,270 | 5,300 | -20 | -0.4% | 87,400 |
| 2017/04/26 | 5,350 | 5,400 | 5,310 | 5,320 | +20 | +0.4% | 87,400 |
| 2017/04/25 | 5,300 | 5,360 | 5,290 | 5,300 | +20 | +0.4% | 76,100 |
| 2017/04/24 | 5,270 | 5,320 | 5,250 | 5,280 | +40 | +0.8% | 65,300 |
| 2017/04/21 | 5,210 | 5,240 | 5,180 | 5,240 | +40 | +0.8% | 56,900 |
| 2017/04/20 | 5,160 | 5,220 | 5,160 | 5,200 | +20 | +0.4% | 68,600 |
| 2017/04/19 | 5,150 | 5,230 | 5,150 | 5,180 | +20 | +0.4% | 76,500 |
| 2017/04/18 | 5,130 | 5,180 | 5,120 | 5,160 | +80 | +1.6% | 54,200 |
| 2017/04/17 | 5,040 | 5,110 | 5,010 | 5,080 | +40 | +0.8% | 66,500 |
| 2017/04/14 | 5,110 | 5,130 | 5,020 | 5,040 | -100 | -1.9% | 55,000 |
| 2017/04/13 | 5,130 | 5,190 | 5,110 | 5,140 | +10 | +0.2% | 101,000 |
| 2017/04/12 | 5,120 | 5,210 | 5,090 | 5,130 | ±0 | ±0% | 117,000 |
| 2017/04/11 | 5,080 | 5,150 | 5,070 | 5,130 | +20 | +0.4% | 93,500 |
| 2017/04/10 | 5,160 | 5,180 | 5,080 | 5,110 | -80 | -1.5% | 106,700 |
| 2017/04/07 | 5,120 | 5,230 | 5,120 | 5,190 | +70 | +1.4% | 103,200 |
| 2017/04/06 | 5,150 | 5,200 | 5,110 | 5,120 | -50 | -1% | 107,000 |
| 2017/04/05 | 5,190 | 5,210 | 5,150 | 5,170 | -30 | -0.6% | 73,700 |
| 2017/04/04 | 5,220 | 5,270 | 5,180 | 5,200 | -30 | -0.6% | 98,800 |
| 2017/04/03 | 5,250 | 5,270 | 5,180 | 5,230 | +50 | +1% | 117,600 |
| 2017/03/31 | 5,160 | 5,350 | 5,140 | 5,180 | +230 | +4.6% | 330,800 |
| 2017/03/30 | 5,000 | 5,020 | 4,940 | 4,950 | -140 | -2.8% | 138,800 |
| 2017/03/29 | 5,080 | 5,120 | 5,060 | 5,090 | -60 | -1.2% | 48,400 |
| 2017/03/28 | 5,090 | 5,150 | 5,080 | 5,150 | +110 | +2.2% | 65,500 |
| 2017/03/27 | 5,050 | 5,090 | 5,010 | 5,040 | -70 | -1.4% | 51,500 |
| 2017/03/24 | 5,040 | 5,140 | 5,020 | 5,110 | +90 | +1.8% | 70,400 |
| 2017/03/23 | 4,975 | 5,030 | 4,940 | 5,020 | +25 | +0.5% | 110,700 |
| 2017/03/22 | 4,985 | 5,020 | 4,985 | 4,995 | -25 | -0.5% | 58,300 |
| 2017/03/21 | 5,010 | 5,070 | 5,010 | 5,020 | -20 | -0.4% | 59,300 |
| 2017/03/17 | 5,010 | 5,080 | 5,010 | 5,040 | +20 | +0.4% | 57,100 |
| 2017/03/16 | 5,020 | 5,070 | 5,020 | 5,020 | -90 | -1.8% | 76,700 |
| 2017/03/15 | 5,110 | 5,140 | 5,100 | 5,110 | -50 | -1% | 34,300 |
1951～
2000
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
