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 |
|---|---|---|---|---|---|---|---|
| 2016/12/29 | 5,320 | 5,330 | 5,270 | 5,310 | -50 | -0.9% | 97,100 |
| 2016/12/28 | 5,360 | 5,400 | 5,340 | 5,360 | -50 | -0.9% | 78,300 |
| 2016/12/27 | 5,370 | 5,430 | 5,350 | 5,410 | +40 | +0.7% | 95,700 |
| 2016/12/26 | 5,380 | 5,410 | 5,350 | 5,370 | +10 | +0.2% | 67,700 |
| 2016/12/22 | 5,350 | 5,380 | 5,320 | 5,360 | +20 | +0.4% | 70,000 |
| 2016/12/21 | 5,480 | 5,480 | 5,330 | 5,340 | -200 | -3.6% | 102,700 |
| 2016/12/20 | 5,370 | 5,560 | 5,370 | 5,540 | +190 | +3.6% | 128,300 |
| 2016/12/19 | 5,300 | 5,370 | 5,300 | 5,350 | +20 | +0.4% | 62,900 |
| 2016/12/16 | 5,330 | 5,340 | 5,290 | 5,330 | +20 | +0.4% | 67,800 |
| 2016/12/15 | 5,340 | 5,380 | 5,280 | 5,310 | ±0 | ±0% | 123,600 |
| 2016/12/14 | 5,480 | 5,480 | 5,270 | 5,310 | -180 | -3.3% | 151,200 |
| 2016/12/13 | 5,300 | 5,500 | 5,300 | 5,490 | +200 | +3.8% | 134,800 |
| 2016/12/12 | 5,240 | 5,290 | 5,150 | 5,290 | +70 | +1.3% | 153,100 |
| 2016/12/09 | 5,200 | 5,250 | 5,170 | 5,220 | -40 | -0.8% | 132,600 |
| 2016/12/08 | 5,340 | 5,370 | 5,230 | 5,260 | -50 | -0.9% | 92,000 |
| 2016/12/07 | 5,380 | 5,390 | 5,290 | 5,310 | -50 | -0.9% | 67,600 |
| 2016/12/06 | 5,430 | 5,450 | 5,350 | 5,360 | -90 | -1.7% | 68,900 |
| 2016/12/05 | 5,460 | 5,490 | 5,420 | 5,450 | ±0 | ±0% | 59,700 |
| 2016/12/02 | 5,550 | 5,550 | 5,370 | 5,450 | -170 | -3% | 116,800 |
| 2016/12/01 | 5,680 | 5,690 | 5,600 | 5,620 | -70 | -1.2% | 69,300 |
| 2016/11/30 | 5,630 | 5,700 | 5,570 | 5,690 | +50 | +0.9% | 59,500 |
| 2016/11/29 | 5,730 | 5,740 | 5,600 | 5,640 | -20 | -0.4% | 40,900 |
| 2016/11/28 | 5,610 | 5,680 | 5,550 | 5,660 | +50 | +0.9% | 51,100 |
| 2016/11/25 | 5,580 | 5,620 | 5,570 | 5,610 | -10 | -0.2% | 44,000 |
| 2016/11/24 | 5,520 | 5,620 | 5,480 | 5,620 | -40 | -0.7% | 79,900 |
| 2016/11/22 | 5,590 | 5,690 | 5,570 | 5,660 | +60 | +1.1% | 48,400 |
| 2016/11/21 | 5,650 | 5,700 | 5,590 | 5,600 | -40 | -0.7% | 34,100 |
| 2016/11/18 | 5,600 | 5,650 | 5,560 | 5,640 | +100 | +1.8% | 43,400 |
| 2016/11/17 | 5,510 | 5,570 | 5,500 | 5,540 | -10 | -0.2% | 35,400 |
| 2016/11/16 | 5,550 | 5,570 | 5,470 | 5,550 | +50 | +0.9% | 73,200 |
| 2016/11/15 | 5,560 | 5,590 | 5,450 | 5,500 | +40 | +0.7% | 98,300 |
| 2016/11/14 | 5,410 | 5,460 | 5,310 | 5,460 | +80 | +1.5% | 115,600 |
| 2016/11/11 | 5,550 | 5,550 | 5,350 | 5,380 | -170 | -3.1% | 98,000 |
| 2016/11/10 | 5,500 | 5,600 | 5,470 | 5,550 | +190 | +3.5% | 74,700 |
| 2016/11/09 | 5,490 | 5,520 | 5,260 | 5,360 | -170 | -3.1% | 131,500 |
| 2016/11/08 | 5,610 | 5,620 | 5,140 | 5,530 | -80 | -1.4% | 373,900 |
| 2016/11/07 | 5,700 | 5,750 | 5,560 | 5,610 | +10 | +0.2% | 94,100 |
| 2016/11/04 | 5,600 | 5,620 | 5,560 | 5,600 | -30 | -0.5% | 53,400 |
| 2016/11/02 | 5,610 | 5,650 | 5,590 | 5,630 | -20 | -0.4% | 35,200 |
| 2016/11/01 | 5,700 | 5,700 | 5,570 | 5,650 | -10 | -0.2% | 39,000 |
| 2016/10/31 | 5,670 | 5,730 | 5,640 | 5,660 | +30 | +0.5% | 46,300 |
| 2016/10/28 | 5,680 | 5,680 | 5,590 | 5,630 | -10 | -0.2% | 82,500 |
| 2016/10/27 | 5,710 | 5,720 | 5,610 | 5,640 | -70 | -1.2% | 66,500 |
| 2016/10/26 | 5,670 | 5,730 | 5,650 | 5,710 | +40 | +0.7% | 73,000 |
| 2016/10/25 | 5,680 | 5,700 | 5,660 | 5,670 | -10 | -0.2% | 50,500 |
| 2016/10/24 | 5,640 | 5,690 | 5,620 | 5,680 | +10 | +0.2% | 32,300 |
| 2016/10/21 | 5,700 | 5,770 | 5,640 | 5,670 | -20 | -0.4% | 67,200 |
| 2016/10/20 | 5,670 | 5,690 | 5,650 | 5,690 | ±0 | ±0% | 64,800 |
| 2016/10/19 | 5,660 | 5,720 | 5,650 | 5,690 | -20 | -0.4% | 94,800 |
| 2016/10/18 | 5,690 | 5,730 | 5,640 | 5,710 | +60 | +1.1% | 45,200 |
2051～
2100
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
