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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 5,470 | 5,530 | 5,430 | 5,460 | -30 | -0.5% | 79,500 |
| 2016/08/01 | 5,410 | 5,500 | 5,330 | 5,490 | +120 | +2.2% | 52,700 |
| 2016/07/29 | 5,450 | 5,470 | 5,310 | 5,370 | -10 | -0.2% | 46,200 |
| 2016/07/28 | 5,390 | 5,410 | 5,320 | 5,380 | -10 | -0.2% | 42,300 |
| 2016/07/27 | 5,420 | 5,460 | 5,330 | 5,390 | +10 | +0.2% | 54,500 |
| 2016/07/26 | 5,360 | 5,390 | 5,280 | 5,380 | +20 | +0.4% | 73,600 |
| 2016/07/25 | 5,400 | 5,420 | 5,340 | 5,360 | -80 | -1.5% | 58,500 |
| 2016/07/22 | 5,450 | 5,480 | 5,380 | 5,440 | ±0 | ±0% | 56,100 |
| 2016/07/21 | 5,580 | 5,590 | 5,400 | 5,440 | -70 | -1.3% | 47,800 |
| 2016/07/20 | 5,400 | 5,510 | 5,390 | 5,510 | +80 | +1.5% | 49,500 |
| 2016/07/19 | 5,490 | 5,500 | 5,410 | 5,430 | +40 | +0.7% | 58,900 |
| 2016/07/15 | 5,500 | 5,600 | 5,350 | 5,390 | -50 | -0.9% | 77,500 |
| 2016/07/14 | 5,300 | 5,470 | 5,280 | 5,440 | +210 | +4% | 127,300 |
| 2016/07/13 | 5,260 | 5,270 | 5,200 | 5,230 | +70 | +1.4% | 88,200 |
| 2016/07/12 | 5,180 | 5,220 | 5,130 | 5,160 | +50 | +1% | 58,100 |
| 2016/07/11 | 5,150 | 5,200 | 5,110 | 5,110 | +60 | +1.2% | 63,800 |
| 2016/07/08 | 5,180 | 5,200 | 5,050 | 5,050 | -140 | -2.7% | 62,300 |
| 2016/07/07 | 5,180 | 5,200 | 5,120 | 5,190 | -30 | -0.6% | 64,200 |
| 2016/07/06 | 5,190 | 5,220 | 5,110 | 5,220 | -90 | -1.7% | 60,600 |
| 2016/07/05 | 5,280 | 5,310 | 5,220 | 5,310 | +30 | +0.6% | 47,100 |
| 2016/07/04 | 5,190 | 5,290 | 5,160 | 5,280 | +110 | +2.1% | 97,100 |
| 2016/07/01 | 5,000 | 5,190 | 4,970 | 5,170 | +220 | +4.4% | 124,400 |
| 2016/06/30 | 5,000 | 5,030 | 4,900 | 4,950 | +20 | +0.4% | 78,800 |
| 2016/06/29 | 4,920 | 5,020 | 4,860 | 4,930 | +40 | +0.8% | 108,200 |
| 2016/06/28 | 4,750 | 4,930 | 4,750 | 4,890 | +75 | +1.6% | 62,200 |
| 2016/06/27 | 4,710 | 4,825 | 4,710 | 4,815 | +225 | +4.9% | 57,900 |
| 2016/06/24 | 4,880 | 4,880 | 4,565 | 4,590 | -295 | -6% | 98,900 |
| 2016/06/23 | 4,765 | 4,900 | 4,755 | 4,885 | +110 | +2.3% | 55,000 |
| 2016/06/22 | 4,820 | 4,825 | 4,720 | 4,775 | -75 | -1.5% | 63,600 |
| 2016/06/21 | 4,840 | 4,865 | 4,775 | 4,850 | +5 | +0.1% | 60,000 |
| 2016/06/20 | 4,820 | 4,875 | 4,815 | 4,845 | +120 | +2.5% | 60,900 |
| 2016/06/17 | 4,780 | 4,845 | 4,720 | 4,725 | +25 | +0.5% | 98,900 |
| 2016/06/16 | 4,805 | 4,810 | 4,695 | 4,700 | -60 | -1.3% | 59,000 |
| 2016/06/15 | 4,735 | 4,790 | 4,680 | 4,760 | +20 | +0.4% | 72,400 |
| 2016/06/14 | 4,760 | 4,770 | 4,670 | 4,740 | -30 | -0.6% | 58,600 |
| 2016/06/13 | 4,870 | 4,870 | 4,770 | 4,770 | -140 | -2.9% | 46,600 |
| 2016/06/10 | 4,980 | 4,980 | 4,875 | 4,910 | -50 | -1% | 75,200 |
| 2016/06/09 | 5,000 | 5,020 | 4,930 | 4,960 | +15 | +0.3% | 94,600 |
| 2016/06/08 | 4,840 | 4,975 | 4,835 | 4,945 | +105 | +2.2% | 89,000 |
| 2016/06/07 | 4,835 | 4,870 | 4,810 | 4,840 | +70 | +1.5% | 56,100 |
| 2016/06/06 | 4,715 | 4,775 | 4,680 | 4,770 | +10 | +0.2% | 50,300 |
| 2016/06/03 | 4,705 | 4,760 | 4,690 | 4,760 | +50 | +1.1% | 66,500 |
| 2016/06/02 | 4,725 | 4,750 | 4,700 | 4,710 | -20 | -0.4% | 61,100 |
| 2016/06/01 | 4,805 | 4,810 | 4,720 | 4,730 | -85 | -1.8% | 50,000 |
| 2016/05/31 | 4,820 | 4,840 | 4,810 | 4,815 | -15 | -0.3% | 31,200 |
| 2016/05/30 | 4,820 | 4,840 | 4,785 | 4,830 | +15 | +0.3% | 21,500 |
| 2016/05/27 | 4,840 | 4,845 | 4,800 | 4,815 | -25 | -0.5% | 27,300 |
| 2016/05/26 | 4,870 | 4,900 | 4,815 | 4,840 | +30 | +0.6% | 36,700 |
| 2016/05/25 | 4,830 | 4,880 | 4,780 | 4,810 | +40 | +0.8% | 51,400 |
| 2016/05/24 | 4,755 | 4,795 | 4,735 | 4,770 | +20 | +0.4% | 35,600 |
2151～
2200
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
