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 |
|---|---|---|---|---|---|---|---|
| 2016/03/07 | 4,450 | 4,590 | 4,450 | 4,520 | +120 | +2.7% | 90,700 |
| 2016/03/04 | 4,445 | 4,455 | 4,370 | 4,400 | -40 | -0.9% | 92,000 |
| 2016/03/03 | 4,450 | 4,450 | 4,395 | 4,440 | -35 | -0.8% | 53,500 |
| 2016/03/02 | 4,415 | 4,520 | 4,400 | 4,475 | +130 | +3% | 55,800 |
| 2016/03/01 | 4,355 | 4,380 | 4,315 | 4,345 | +30 | +0.7% | 104,500 |
| 2016/02/29 | 4,485 | 4,485 | 4,315 | 4,315 | -145 | -3.3% | 57,400 |
| 2016/02/26 | 4,470 | 4,490 | 4,445 | 4,460 | +40 | +0.9% | 101,800 |
| 2016/02/25 | 4,360 | 4,460 | 4,345 | 4,420 | +60 | +1.4% | 84,900 |
| 2016/02/24 | 4,385 | 4,425 | 4,345 | 4,360 | -30 | -0.7% | 155,100 |
| 2016/02/23 | 4,440 | 4,475 | 4,375 | 4,390 | -10 | -0.2% | 164,200 |
| 2016/02/22 | 4,400 | 4,420 | 4,375 | 4,400 | -35 | -0.8% | 123,900 |
| 2016/02/19 | 4,470 | 4,490 | 4,390 | 4,435 | -90 | -2% | 111,000 |
| 2016/02/18 | 4,670 | 4,670 | 4,470 | 4,525 | -100 | -2.2% | 148,300 |
| 2016/02/17 | 4,665 | 4,685 | 4,545 | 4,625 | -35 | -0.8% | 116,400 |
| 2016/02/16 | 4,765 | 4,820 | 4,660 | 4,660 | -95 | -2% | 100,700 |
| 2016/02/15 | 4,620 | 4,775 | 4,540 | 4,755 | +275 | +6.1% | 122,000 |
| 2016/02/12 | 4,535 | 4,585 | 4,455 | 4,480 | -170 | -3.7% | 118,600 |
| 2016/02/10 | 4,850 | 4,850 | 4,545 | 4,650 | -110 | -2.3% | 171,400 |
| 2016/02/09 | 4,765 | 4,825 | 4,665 | 4,760 | -210 | -4.2% | 129,300 |
| 2016/02/08 | 4,770 | 5,050 | 4,755 | 4,970 | +135 | +2.8% | 173,600 |
| 2016/02/05 | 4,635 | 4,860 | 4,615 | 4,835 | +320 | +7.1% | 348,600 |
| 2016/02/04 | 4,420 | 4,575 | 4,415 | 4,515 | +115 | +2.6% | 164,200 |
| 2016/02/03 | 4,450 | 4,470 | 4,380 | 4,400 | -105 | -2.3% | 93,700 |
| 2016/02/02 | 4,450 | 4,540 | 4,435 | 4,505 | +60 | +1.3% | 77,800 |
| 2016/02/01 | 4,410 | 4,450 | 4,390 | 4,445 | +70 | +1.6% | 67,200 |
| 2016/01/29 | 4,190 | 4,385 | 4,185 | 4,375 | +225 | +5.4% | 87,000 |
| 2016/01/28 | 4,155 | 4,185 | 4,130 | 4,150 | -20 | -0.5% | 38,000 |
| 2016/01/27 | 4,195 | 4,220 | 4,105 | 4,170 | +15 | +0.4% | 79,800 |
| 2016/01/26 | 4,200 | 4,210 | 4,140 | 4,155 | -100 | -2.4% | 50,900 |
| 2016/01/25 | 4,265 | 4,285 | 4,180 | 4,255 | +70 | +1.7% | 88,200 |
| 2016/01/22 | 4,125 | 4,190 | 4,095 | 4,185 | +130 | +3.2% | 85,600 |
| 2016/01/21 | 4,080 | 4,195 | 4,055 | 4,055 | -65 | -1.6% | 96,700 |
| 2016/01/20 | 4,240 | 4,250 | 4,120 | 4,120 | -110 | -2.6% | 73,700 |
| 2016/01/19 | 4,255 | 4,300 | 4,205 | 4,230 | -20 | -0.5% | 38,700 |
| 2016/01/18 | 4,190 | 4,270 | 4,160 | 4,250 | -10 | -0.2% | 51,200 |
| 2016/01/15 | 4,340 | 4,365 | 4,245 | 4,260 | +10 | +0.2% | 69,100 |
| 2016/01/14 | 4,230 | 4,260 | 4,175 | 4,250 | +10 | +0.2% | 76,800 |
| 2016/01/13 | 4,150 | 4,295 | 4,150 | 4,240 | +130 | +3.2% | 80,300 |
| 2016/01/12 | 4,155 | 4,210 | 4,105 | 4,110 | -75 | -1.8% | 72,700 |
| 2016/01/08 | 4,240 | 4,265 | 4,170 | 4,185 | -55 | -1.3% | 44,400 |
| 2016/01/07 | 4,185 | 4,275 | 4,155 | 4,240 | +85 | +2% | 137,400 |
| 2016/01/06 | 4,235 | 4,275 | 4,105 | 4,155 | -80 | -1.9% | 126,300 |
| 2016/01/05 | 4,200 | 4,295 | 4,165 | 4,235 | +5 | +0.1% | 120,700 |
| 2016/01/04 | 4,315 | 4,350 | 4,225 | 4,230 | -155 | -3.5% | 102,600 |
| 2015/12/30 | 4,450 | 4,455 | 4,335 | 4,385 | -50 | -1.1% | 67,500 |
| 2015/12/29 | 4,350 | 4,465 | 4,340 | 4,435 | +105 | +2.4% | 85,900 |
| 2015/12/28 | 4,420 | 4,430 | 4,305 | 4,330 | -90 | -2% | 100,300 |
| 2015/12/25 | 4,420 | 4,495 | 4,410 | 4,420 | -60 | -1.3% | 31,600 |
| 2015/12/24 | 4,550 | 4,590 | 4,475 | 4,480 | -60 | -1.3% | 65,400 |
| 2015/12/22 | 4,455 | 4,565 | 4,425 | 4,540 | +85 | +1.9% | 53,600 |
2251～
2300
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
