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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 4,400 | 4,470 | 4,360 | 4,455 | +25 | +0.6% | 53,700 |
| 2015/12/18 | 4,515 | 4,550 | 4,430 | 4,430 | -70 | -1.6% | 84,700 |
| 2015/12/17 | 4,505 | 4,570 | 4,470 | 4,500 | +60 | +1.4% | 75,300 |
| 2015/12/16 | 4,455 | 4,520 | 4,415 | 4,440 | +35 | +0.8% | 69,300 |
| 2015/12/15 | 4,440 | 4,470 | 4,390 | 4,405 | -70 | -1.6% | 39,800 |
| 2015/12/14 | 4,510 | 4,525 | 4,405 | 4,475 | -35 | -0.8% | 68,000 |
| 2015/12/11 | 4,470 | 4,575 | 4,470 | 4,510 | +40 | +0.9% | 75,700 |
| 2015/12/10 | 4,475 | 4,515 | 4,435 | 4,470 | -75 | -1.7% | 56,300 |
| 2015/12/09 | 4,565 | 4,585 | 4,525 | 4,545 | -40 | -0.9% | 40,100 |
| 2015/12/08 | 4,615 | 4,640 | 4,560 | 4,585 | -40 | -0.9% | 37,000 |
| 2015/12/07 | 4,670 | 4,730 | 4,625 | 4,625 | +25 | +0.5% | 44,000 |
| 2015/12/04 | 4,590 | 4,635 | 4,590 | 4,600 | -55 | -1.2% | 44,100 |
| 2015/12/03 | 4,615 | 4,670 | 4,590 | 4,655 | +10 | +0.2% | 37,700 |
| 2015/12/02 | 4,615 | 4,665 | 4,610 | 4,645 | +30 | +0.7% | 57,400 |
| 2015/12/01 | 4,680 | 4,695 | 4,610 | 4,615 | -60 | -1.3% | 50,400 |
| 2015/11/30 | 4,710 | 4,710 | 4,670 | 4,675 | +35 | +0.8% | 57,900 |
| 2015/11/27 | 4,670 | 4,700 | 4,610 | 4,640 | -30 | -0.6% | 61,000 |
| 2015/11/26 | 4,695 | 4,755 | 4,655 | 4,670 | -25 | -0.5% | 89,000 |
| 2015/11/25 | 4,775 | 4,775 | 4,695 | 4,695 | -80 | -1.7% | 52,500 |
| 2015/11/24 | 4,780 | 4,805 | 4,745 | 4,775 | -5 | -0.1% | 60,400 |
| 2015/11/20 | 4,800 | 4,815 | 4,750 | 4,780 | -20 | -0.4% | 36,700 |
| 2015/11/19 | 4,840 | 4,870 | 4,785 | 4,800 | +15 | +0.3% | 59,100 |
| 2015/11/18 | 4,830 | 4,840 | 4,735 | 4,785 | +5 | +0.1% | 52,300 |
| 2015/11/17 | 4,835 | 4,920 | 4,770 | 4,780 | -10 | -0.2% | 104,700 |
| 2015/11/16 | 4,735 | 4,805 | 4,685 | 4,790 | -30 | -0.6% | 86,900 |
| 2015/11/13 | 4,845 | 4,845 | 4,795 | 4,820 | -35 | -0.7% | 43,500 |
| 2015/11/12 | 4,790 | 4,880 | 4,780 | 4,855 | +65 | +1.4% | 68,400 |
| 2015/11/11 | 4,700 | 4,810 | 4,695 | 4,790 | +105 | +2.2% | 92,100 |
| 2015/11/10 | 4,620 | 4,700 | 4,600 | 4,685 | +20 | +0.4% | 59,200 |
| 2015/11/09 | 4,645 | 4,720 | 4,645 | 4,665 | +10 | +0.2% | 106,600 |
| 2015/11/06 | 4,810 | 4,810 | 4,640 | 4,655 | -160 | -3.3% | 174,200 |
| 2015/11/05 | 4,865 | 4,935 | 4,790 | 4,815 | -50 | -1% | 74,600 |
| 2015/11/04 | 4,905 | 4,920 | 4,835 | 4,865 | -30 | -0.6% | 55,300 |
| 2015/11/02 | 4,935 | 4,995 | 4,850 | 4,895 | -70 | -1.4% | 50,000 |
| 2015/10/30 | 4,920 | 4,990 | 4,885 | 4,965 | +15 | +0.3% | 78,800 |
| 2015/10/29 | 4,925 | 4,960 | 4,895 | 4,950 | +90 | +1.9% | 37,500 |
| 2015/10/28 | 4,950 | 4,950 | 4,845 | 4,860 | -25 | -0.5% | 46,400 |
| 2015/10/27 | 4,935 | 4,990 | 4,885 | 4,885 | -45 | -0.9% | 44,400 |
| 2015/10/26 | 4,990 | 5,000 | 4,885 | 4,930 | -30 | -0.6% | 67,300 |
| 2015/10/23 | 4,880 | 4,985 | 4,860 | 4,960 | +90 | +1.8% | 97,300 |
| 2015/10/22 | 4,840 | 4,880 | 4,800 | 4,870 | +30 | +0.6% | 89,100 |
| 2015/10/21 | 4,750 | 4,840 | 4,715 | 4,840 | +90 | +1.9% | 50,700 |
| 2015/10/20 | 4,800 | 4,840 | 4,730 | 4,750 | -45 | -0.9% | 41,300 |
| 2015/10/19 | 4,735 | 4,820 | 4,675 | 4,795 | +60 | +1.3% | 86,400 |
| 2015/10/16 | 4,760 | 4,825 | 4,715 | 4,735 | +25 | +0.5% | 67,100 |
| 2015/10/15 | 4,650 | 4,760 | 4,650 | 4,710 | +90 | +1.9% | 89,800 |
| 2015/10/14 | 4,640 | 4,695 | 4,590 | 4,620 | -80 | -1.7% | 41,800 |
| 2015/10/13 | 4,590 | 4,710 | 4,540 | 4,700 | +110 | +2.4% | 80,400 |
| 2015/10/09 | 4,555 | 4,615 | 4,515 | 4,590 | +35 | +0.8% | 66,700 |
| 2015/10/08 | 4,615 | 4,620 | 4,530 | 4,555 | -105 | -2.3% | 122,300 |
2301～
2350
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
