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 |
---|---|---|---|---|---|---|---|
2017/02/17 | 5,130 | 5,190 | 5,130 | 5,180 | +50 | +1% | 52,200 |
2017/02/16 | 5,160 | 5,170 | 5,120 | 5,130 | -50 | -1% | 81,400 |
2017/02/15 | 5,210 | 5,220 | 5,180 | 5,180 | -40 | -0.8% | 48,300 |
2017/02/14 | 5,230 | 5,280 | 5,210 | 5,220 | ±0 | ±0% | 115,500 |
2017/02/13 | 5,180 | 5,260 | 5,160 | 5,220 | +40 | +0.8% | 93,800 |
2017/02/10 | 5,170 | 5,200 | 5,140 | 5,180 | +50 | +1% | 96,500 |
2017/02/09 | 5,090 | 5,170 | 5,080 | 5,130 | +40 | +0.8% | 103,800 |
2017/02/08 | 5,100 | 5,120 | 5,040 | 5,090 | -50 | -1% | 173,200 |
2017/02/07 | 5,200 | 5,200 | 5,110 | 5,140 | -290 | -5.3% | 309,400 |
2017/02/06 | 5,410 | 5,430 | 5,360 | 5,430 | +80 | +1.5% | 73,800 |
2017/02/03 | 5,340 | 5,450 | 5,330 | 5,350 | +50 | +0.9% | 54,700 |
2017/02/02 | 5,390 | 5,390 | 5,290 | 5,300 | -90 | -1.7% | 42,000 |
2017/02/01 | 5,420 | 5,470 | 5,370 | 5,390 | +10 | +0.2% | 48,200 |
2017/01/31 | 5,370 | 5,430 | 5,360 | 5,380 | -20 | -0.4% | 46,700 |
2017/01/30 | 5,390 | 5,400 | 5,350 | 5,400 | -10 | -0.2% | 37,000 |
2017/01/27 | 5,430 | 5,440 | 5,390 | 5,410 | -20 | -0.4% | 57,800 |
2017/01/26 | 5,430 | 5,440 | 5,400 | 5,430 | +20 | +0.4% | 35,000 |
2017/01/25 | 5,440 | 5,440 | 5,370 | 5,410 | +20 | +0.4% | 32,000 |
2017/01/24 | 5,380 | 5,450 | 5,360 | 5,390 | ±0 | ±0% | 51,900 |
2017/01/23 | 5,480 | 5,490 | 5,380 | 5,390 | -90 | -1.6% | 65,300 |
2017/01/20 | 5,400 | 5,510 | 5,400 | 5,480 | -10 | -0.2% | 63,100 |
2017/01/19 | 5,480 | 5,530 | 5,400 | 5,490 | +40 | +0.7% | 75,700 |
2017/01/18 | 5,380 | 5,490 | 5,370 | 5,450 | +120 | +2.3% | 101,300 |
2017/01/17 | 5,410 | 5,410 | 5,330 | 5,330 | -120 | -2.2% | 56,200 |
2017/01/16 | 5,480 | 5,510 | 5,420 | 5,450 | -20 | -0.4% | 52,600 |
2017/01/13 | 5,440 | 5,480 | 5,440 | 5,470 | +10 | +0.2% | 44,300 |
2017/01/12 | 5,520 | 5,530 | 5,450 | 5,460 | -20 | -0.4% | 65,900 |
2017/01/11 | 5,480 | 5,530 | 5,440 | 5,480 | -20 | -0.4% | 64,600 |
2017/01/10 | 5,530 | 5,550 | 5,490 | 5,500 | -40 | -0.7% | 96,500 |
2017/01/06 | 5,380 | 5,550 | 5,370 | 5,540 | +150 | +2.8% | 126,400 |
2017/01/05 | 5,400 | 5,430 | 5,370 | 5,390 | +30 | +0.6% | 55,900 |
2017/01/04 | 5,380 | 5,380 | 5,320 | 5,360 | ±0 | ±0% | 92,100 |
2016/12/30 | 5,320 | 5,380 | 5,310 | 5,360 | +50 | +0.9% | 47,300 |
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 |
2051~
2100
件表示中 / 6992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 | 258,800円 | +4.1% | +6.2% | 2.38% | 15.88倍 | 1.37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 |
大阪ソーダ | 179,000円 | +5.8% | +27.9% | 1.12% | 18.32倍 | 1.95倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
トクヤマ | 315,000円 | +6.3% | +40.3% | 3.81% | 7.81倍 | 0.86倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
日化薬 | 131,800円 | +5.4% | -11.5% | 4.55% | 11.78倍 | 0.77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 |
日曹達 | 326,500円 | -4.6% | -14.0% | 4.29% | 13.45倍 | 0.96倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤HPC国内首位。半導体フォトレジスト材も。下期偏重 |
市場注目の銘柄
チャート関連のコラム