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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 4,150 | 4,155 | 4,035 | 4,050 | -130 | -3.1% | 131,500 |
| 2015/07/23 | 4,260 | 4,260 | 4,165 | 4,180 | -90 | -2.1% | 79,900 |
| 2015/07/22 | 4,295 | 4,395 | 4,235 | 4,270 | -55 | -1.3% | 54,700 |
| 2015/07/21 | 4,385 | 4,400 | 4,315 | 4,325 | -25 | -0.6% | 103,700 |
| 2015/07/17 | 4,390 | 4,405 | 4,320 | 4,350 | -30 | -0.7% | 117,300 |
| 2015/07/16 | 4,390 | 4,395 | 4,365 | 4,380 | +30 | +0.7% | 71,900 |
| 2015/07/15 | 4,355 | 4,360 | 4,325 | 4,350 | +20 | +0.5% | 58,900 |
| 2015/07/14 | 4,360 | 4,375 | 4,320 | 4,330 | +60 | +1.4% | 69,900 |
| 2015/07/13 | 4,275 | 4,300 | 4,225 | 4,270 | -5 | -0.1% | 86,100 |
| 2015/07/10 | 4,210 | 4,290 | 4,175 | 4,275 | +105 | +2.5% | 86,700 |
| 2015/07/09 | 4,145 | 4,170 | 4,085 | 4,170 | -70 | -1.7% | 77,500 |
| 2015/07/08 | 4,280 | 4,295 | 4,240 | 4,240 | -50 | -1.2% | 95,100 |
| 2015/07/07 | 4,345 | 4,415 | 4,280 | 4,290 | +10 | +0.2% | 60,200 |
| 2015/07/06 | 4,305 | 4,330 | 4,280 | 4,280 | -80 | -1.8% | 61,600 |
| 2015/07/03 | 4,470 | 4,475 | 4,360 | 4,360 | -110 | -2.5% | 88,400 |
| 2015/07/02 | 4,500 | 4,520 | 4,460 | 4,470 | -10 | -0.2% | 61,200 |
| 2015/07/01 | 4,460 | 4,515 | 4,445 | 4,480 | +25 | +0.6% | 50,600 |
| 2015/06/30 | 4,440 | 4,525 | 4,435 | 4,455 | +45 | +1% | 58,500 |
| 2015/06/29 | 4,435 | 4,510 | 4,395 | 4,410 | -60 | -1.3% | 61,300 |
| 2015/06/26 | 4,535 | 4,570 | 4,455 | 4,470 | -60 | -1.3% | 55,100 |
| 2015/06/25 | 4,615 | 4,625 | 4,520 | 4,530 | -95 | -2.1% | 39,600 |
| 2015/06/24 | 4,635 | 4,635 | 4,560 | 4,625 | +5 | +0.1% | 82,700 |
| 2015/06/23 | 4,640 | 4,650 | 4,610 | 4,620 | -20 | -0.4% | 68,900 |
| 2015/06/22 | 4,630 | 4,655 | 4,600 | 4,640 | +10 | +0.2% | 58,600 |
| 2015/06/19 | 4,635 | 4,670 | 4,615 | 4,630 | +20 | +0.4% | 68,800 |
| 2015/06/18 | 4,615 | 4,660 | 4,595 | 4,610 | -5 | -0.1% | 55,100 |
| 2015/06/17 | 4,600 | 4,665 | 4,590 | 4,615 | +35 | +0.8% | 155,100 |
| 2015/06/16 | 4,600 | 4,605 | 4,565 | 4,580 | -30 | -0.7% | 36,300 |
| 2015/06/15 | 4,600 | 4,625 | 4,580 | 4,610 | ±0 | ±0% | 49,600 |
| 2015/06/12 | 4,630 | 4,650 | 4,595 | 4,610 | -30 | -0.6% | 105,400 |
| 2015/06/11 | 4,615 | 4,685 | 4,585 | 4,640 | +60 | +1.3% | 100,900 |
| 2015/06/10 | 4,620 | 4,620 | 4,560 | 4,580 | -40 | -0.9% | 50,700 |
| 2015/06/09 | 4,620 | 4,635 | 4,600 | 4,620 | ±0 | ±0% | 40,400 |
| 2015/06/08 | 4,615 | 4,635 | 4,570 | 4,620 | +5 | +0.1% | 23,300 |
| 2015/06/05 | 4,610 | 4,635 | 4,560 | 4,615 | -15 | -0.3% | 45,600 |
| 2015/06/04 | 4,610 | 4,640 | 4,585 | 4,630 | +20 | +0.4% | 38,600 |
| 2015/06/03 | 4,640 | 4,640 | 4,570 | 4,610 | -40 | -0.9% | 42,600 |
| 2015/06/02 | 4,655 | 4,690 | 4,620 | 4,650 | +5 | +0.1% | 64,200 |
| 2015/06/01 | 4,620 | 4,690 | 4,600 | 4,645 | +25 | +0.5% | 48,000 |
| 2015/05/29 | 4,650 | 4,730 | 4,620 | 4,620 | -30 | -0.6% | 71,100 |
| 2015/05/28 | 4,695 | 4,705 | 4,600 | 4,650 | -55 | -1.2% | 68,900 |
| 2015/05/27 | 4,700 | 4,720 | 4,655 | 4,705 | +35 | +0.7% | 70,300 |
| 2015/05/26 | 4,655 | 4,700 | 4,650 | 4,670 | +20 | +0.4% | 27,100 |
| 2015/05/25 | 4,750 | 4,750 | 4,625 | 4,650 | -50 | -1.1% | 43,800 |
| 2015/05/22 | 4,600 | 4,710 | 4,590 | 4,700 | +145 | +3.2% | 127,800 |
| 2015/05/21 | 4,565 | 4,575 | 4,505 | 4,555 | +40 | +0.9% | 57,000 |
| 2015/05/20 | 4,510 | 4,595 | 4,480 | 4,515 | +45 | +1% | 103,600 |
| 2015/05/19 | 4,325 | 4,470 | 4,325 | 4,470 | +195 | +4.6% | 118,900 |
| 2015/05/18 | 4,255 | 4,295 | 4,250 | 4,275 | +45 | +1.1% | 69,500 |
| 2015/05/15 | 4,180 | 4,245 | 4,180 | 4,230 | +70 | +1.7% | 57,400 |
2401～
2450
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
