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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 3,075 | 3,085 | 3,015 | 3,025 | -50 | -1.6% | 134,300 |
| 2014/09/26 | 3,075 | 3,125 | 3,055 | 3,075 | -85 | -2.7% | 112,000 |
| 2014/09/25 | 3,215 | 3,215 | 3,135 | 3,160 | +15 | +0.5% | 105,900 |
| 2014/09/24 | 3,200 | 3,210 | 3,100 | 3,145 | -65 | -2% | 154,000 |
| 2014/09/22 | 3,220 | 3,260 | 3,205 | 3,210 | -20 | -0.6% | 65,200 |
| 2014/09/19 | 3,260 | 3,265 | 3,220 | 3,230 | -35 | -1.1% | 84,600 |
| 2014/09/18 | 3,250 | 3,295 | 3,220 | 3,265 | +5 | +0.2% | 77,400 |
| 2014/09/17 | 3,355 | 3,355 | 3,260 | 3,260 | -95 | -2.8% | 76,100 |
| 2014/09/16 | 3,335 | 3,355 | 3,315 | 3,355 | +20 | +0.6% | 47,700 |
| 2014/09/12 | 3,330 | 3,360 | 3,320 | 3,335 | -40 | -1.2% | 103,000 |
| 2014/09/11 | 3,370 | 3,380 | 3,330 | 3,375 | +15 | +0.4% | 89,700 |
| 2014/09/10 | 3,330 | 3,365 | 3,325 | 3,360 | +15 | +0.4% | 32,200 |
| 2014/09/09 | 3,340 | 3,350 | 3,325 | 3,345 | +20 | +0.6% | 22,000 |
| 2014/09/08 | 3,310 | 3,350 | 3,300 | 3,325 | +20 | +0.6% | 39,300 |
| 2014/09/05 | 3,340 | 3,350 | 3,300 | 3,305 | -40 | -1.2% | 78,900 |
| 2014/09/04 | 3,375 | 3,390 | 3,270 | 3,345 | -75 | -2.2% | 122,400 |
| 2014/09/03 | 3,460 | 3,490 | 3,410 | 3,420 | -15 | -0.4% | 75,400 |
| 2014/09/02 | 3,375 | 3,455 | 3,355 | 3,435 | +75 | +2.2% | 73,200 |
| 2014/09/01 | 3,350 | 3,380 | 3,345 | 3,360 | +15 | +0.4% | 39,600 |
| 2014/08/29 | 3,320 | 3,355 | 3,315 | 3,345 | -15 | -0.4% | 51,000 |
| 2014/08/28 | 3,345 | 3,380 | 3,325 | 3,360 | +15 | +0.4% | 55,400 |
| 2014/08/27 | 3,310 | 3,345 | 3,305 | 3,345 | +40 | +1.2% | 41,300 |
| 2014/08/26 | 3,320 | 3,340 | 3,280 | 3,305 | -15 | -0.5% | 46,100 |
| 2014/08/25 | 3,335 | 3,375 | 3,305 | 3,320 | -20 | -0.6% | 77,000 |
| 2014/08/22 | 3,450 | 3,450 | 3,305 | 3,340 | -100 | -2.9% | 132,900 |
| 2014/08/21 | 3,450 | 3,470 | 3,395 | 3,440 | +10 | +0.3% | 45,200 |
| 2014/08/20 | 3,440 | 3,470 | 3,410 | 3,430 | ±0 | ±0% | 46,900 |
| 2014/08/19 | 3,470 | 3,470 | 3,385 | 3,430 | -10 | -0.3% | 51,200 |
| 2014/08/18 | 3,445 | 3,495 | 3,420 | 3,440 | +5 | +0.1% | 100,300 |
| 2014/08/15 | 3,330 | 3,445 | 3,320 | 3,435 | +110 | +3.3% | 132,700 |
| 2014/08/14 | 3,315 | 3,360 | 3,310 | 3,325 | +30 | +0.9% | 75,200 |
| 2014/08/13 | 3,320 | 3,355 | 3,270 | 3,295 | -20 | -0.6% | 99,600 |
| 2014/08/12 | 3,350 | 3,370 | 3,300 | 3,315 | -25 | -0.7% | 63,500 |
| 2014/08/11 | 3,300 | 3,345 | 3,275 | 3,340 | +110 | +3.4% | 112,700 |
| 2014/08/08 | 3,230 | 3,270 | 3,200 | 3,230 | -5 | -0.2% | 85,700 |
| 2014/08/07 | 3,325 | 3,355 | 3,220 | 3,235 | -20 | -0.6% | 160,000 |
| 2014/08/06 | 3,205 | 3,300 | 3,170 | 3,255 | -110 | -3.3% | 169,300 |
| 2014/08/05 | 3,505 | 3,505 | 3,355 | 3,365 | -70 | -2% | 74,100 |
| 2014/08/04 | 3,455 | 3,465 | 3,395 | 3,435 | -50 | -1.4% | 49,900 |
| 2014/08/01 | 3,485 | 3,505 | 3,455 | 3,485 | -25 | -0.7% | 62,600 |
| 2014/07/31 | 3,520 | 3,525 | 3,485 | 3,510 | -5 | -0.1% | 57,300 |
| 2014/07/30 | 3,500 | 3,540 | 3,485 | 3,515 | +15 | +0.4% | 42,800 |
| 2014/07/29 | 3,460 | 3,505 | 3,445 | 3,500 | +80 | +2.3% | 58,000 |
| 2014/07/28 | 3,420 | 3,455 | 3,415 | 3,420 | +5 | +0.1% | 55,100 |
| 2014/07/25 | 3,360 | 3,420 | 3,340 | 3,415 | +45 | +1.3% | 35,900 |
| 2014/07/24 | 3,425 | 3,440 | 3,360 | 3,370 | -35 | -1% | 22,600 |
| 2014/07/23 | 3,385 | 3,420 | 3,375 | 3,405 | +5 | +0.1% | 20,500 |
| 2014/07/22 | 3,415 | 3,425 | 3,370 | 3,400 | +10 | +0.3% | 48,100 |
| 2014/07/18 | 3,330 | 3,400 | 3,330 | 3,390 | -5 | -0.1% | 31,300 |
| 2014/07/17 | 3,370 | 3,405 | 3,370 | 3,395 | +20 | +0.6% | 51,300 |
2601～
2650
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
