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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 4,110 | 4,215 | 4,110 | 4,150 | +45 | +1.1% | 102,900 |
| 2015/02/26 | 4,150 | 4,150 | 4,070 | 4,105 | -50 | -1.2% | 76,300 |
| 2015/02/25 | 4,130 | 4,210 | 4,130 | 4,155 | +50 | +1.2% | 69,300 |
| 2015/02/24 | 4,175 | 4,185 | 4,095 | 4,105 | -70 | -1.7% | 64,700 |
| 2015/02/23 | 4,125 | 4,175 | 4,120 | 4,175 | +40 | +1% | 55,300 |
| 2015/02/20 | 4,100 | 4,155 | 4,065 | 4,135 | +50 | +1.2% | 67,200 |
| 2015/02/19 | 4,040 | 4,095 | 4,020 | 4,085 | +40 | +1% | 47,500 |
| 2015/02/18 | 4,000 | 4,130 | 3,980 | 4,045 | +60 | +1.5% | 84,700 |
| 2015/02/17 | 3,950 | 3,995 | 3,920 | 3,985 | +30 | +0.8% | 83,500 |
| 2015/02/16 | 3,940 | 3,985 | 3,930 | 3,955 | +20 | +0.5% | 65,100 |
| 2015/02/13 | 3,960 | 3,980 | 3,880 | 3,935 | -25 | -0.6% | 73,700 |
| 2015/02/12 | 3,945 | 3,980 | 3,920 | 3,960 | +65 | +1.7% | 73,400 |
| 2015/02/10 | 3,925 | 3,950 | 3,855 | 3,895 | -25 | -0.6% | 84,400 |
| 2015/02/09 | 3,980 | 4,010 | 3,870 | 3,920 | -45 | -1.1% | 104,000 |
| 2015/02/06 | 3,650 | 4,080 | 3,650 | 3,965 | -30 | -0.8% | 244,800 |
| 2015/02/05 | 4,090 | 4,090 | 3,970 | 3,995 | -120 | -2.9% | 98,000 |
| 2015/02/04 | 4,150 | 4,170 | 4,100 | 4,115 | +15 | +0.4% | 61,200 |
| 2015/02/03 | 4,170 | 4,195 | 4,095 | 4,100 | -60 | -1.4% | 58,900 |
| 2015/02/02 | 4,085 | 4,190 | 4,085 | 4,160 | +30 | +0.7% | 65,500 |
| 2015/01/30 | 4,165 | 4,250 | 4,130 | 4,130 | -20 | -0.5% | 103,900 |
| 2015/01/29 | 4,145 | 4,195 | 4,130 | 4,150 | -10 | -0.2% | 78,300 |
| 2015/01/28 | 4,095 | 4,185 | 4,060 | 4,160 | +25 | +0.6% | 74,800 |
| 2015/01/27 | 4,205 | 4,210 | 4,105 | 4,135 | -70 | -1.7% | 65,400 |
| 2015/01/26 | 4,080 | 4,215 | 4,080 | 4,205 | +90 | +2.2% | 65,400 |
| 2015/01/23 | 4,030 | 4,130 | 4,030 | 4,115 | +135 | +3.4% | 92,800 |
| 2015/01/22 | 3,990 | 4,070 | 3,890 | 3,980 | -30 | -0.7% | 102,700 |
| 2015/01/21 | 4,110 | 4,110 | 3,990 | 4,010 | -100 | -2.4% | 78,200 |
| 2015/01/20 | 4,000 | 4,130 | 3,965 | 4,110 | +110 | +2.8% | 96,700 |
| 2015/01/19 | 3,965 | 4,055 | 3,965 | 4,000 | +90 | +2.3% | 106,800 |
| 2015/01/16 | 3,805 | 3,925 | 3,805 | 3,910 | +15 | +0.4% | 81,500 |
| 2015/01/15 | 3,780 | 3,940 | 3,780 | 3,895 | +90 | +2.4% | 89,800 |
| 2015/01/14 | 3,800 | 3,835 | 3,790 | 3,805 | ±0 | ±0% | 32,800 |
| 2015/01/13 | 3,850 | 3,885 | 3,770 | 3,805 | -45 | -1.2% | 54,900 |
| 2015/01/09 | 3,785 | 3,850 | 3,785 | 3,850 | +75 | +2% | 86,500 |
| 2015/01/08 | 3,785 | 3,830 | 3,760 | 3,775 | +10 | +0.3% | 93,500 |
| 2015/01/07 | 3,755 | 3,820 | 3,755 | 3,765 | -35 | -0.9% | 55,100 |
| 2015/01/06 | 3,760 | 3,835 | 3,755 | 3,800 | -60 | -1.6% | 113,400 |
| 2015/01/05 | 3,870 | 3,910 | 3,825 | 3,860 | -15 | -0.4% | 62,800 |
| 2014/12/30 | 3,905 | 3,905 | 3,845 | 3,875 | -10 | -0.3% | 45,000 |
| 2014/12/29 | 3,950 | 3,955 | 3,850 | 3,885 | -55 | -1.4% | 69,800 |
| 2014/12/26 | 3,925 | 3,960 | 3,880 | 3,940 | +20 | +0.5% | 34,400 |
| 2014/12/25 | 3,965 | 3,980 | 3,855 | 3,920 | -20 | -0.5% | 53,600 |
| 2014/12/24 | 3,960 | 3,970 | 3,895 | 3,940 | +25 | +0.6% | 92,900 |
| 2014/12/22 | 4,020 | 4,025 | 3,875 | 3,915 | -165 | -4% | 168,000 |
| 2014/12/19 | 3,975 | 4,105 | 3,900 | 4,080 | +205 | +5.3% | 234,800 |
| 2014/12/18 | 3,835 | 3,925 | 3,790 | 3,875 | +105 | +2.8% | 185,000 |
| 2014/12/17 | 3,780 | 3,815 | 3,730 | 3,770 | -10 | -0.3% | 153,600 |
| 2014/12/16 | 3,780 | 3,810 | 3,730 | 3,780 | -30 | -0.8% | 112,600 |
| 2014/12/15 | 3,730 | 3,850 | 3,730 | 3,810 | +80 | +2.1% | 131,600 |
| 2014/12/12 | 3,755 | 3,790 | 3,730 | 3,730 | -45 | -1.2% | 109,800 |
2501～
2550
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
