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 |
|---|---|---|---|---|---|---|---|
| 2013/09/19 | 3,785 | 3,800 | 3,715 | 3,800 | +50 | +1.3% | 81,600 |
| 2013/09/18 | 3,675 | 3,750 | 3,655 | 3,750 | +65 | +1.8% | 45,800 |
| 2013/09/17 | 3,720 | 3,725 | 3,680 | 3,685 | -10 | -0.3% | 33,800 |
| 2013/09/13 | 3,645 | 3,695 | 3,635 | 3,695 | +60 | +1.7% | 76,800 |
| 2013/09/12 | 3,665 | 3,665 | 3,620 | 3,635 | -25 | -0.7% | 33,000 |
| 2013/09/11 | 3,620 | 3,660 | 3,590 | 3,660 | +55 | +1.5% | 58,200 |
| 2013/09/10 | 3,575 | 3,625 | 3,575 | 3,605 | +60 | +1.7% | 67,800 |
| 2013/09/09 | 3,500 | 3,570 | 3,500 | 3,545 | +60 | +1.7% | 62,400 |
| 2013/09/06 | 3,485 | 3,495 | 3,460 | 3,485 | +15 | +0.4% | 28,400 |
| 2013/09/05 | 3,495 | 3,500 | 3,460 | 3,470 | -5 | -0.1% | 23,000 |
| 2013/09/04 | 3,490 | 3,495 | 3,465 | 3,475 | -20 | -0.6% | 25,800 |
| 2013/09/03 | 3,465 | 3,500 | 3,455 | 3,495 | +45 | +1.3% | 25,600 |
| 2013/09/02 | 3,450 | 3,470 | 3,450 | 3,450 | ±0 | ±0% | 16,400 |
| 2013/08/30 | 3,430 | 3,465 | 3,420 | 3,450 | ±0 | ±0% | 52,400 |
| 2013/08/29 | 3,455 | 3,475 | 3,440 | 3,450 | -5 | -0.1% | 40,200 |
| 2013/08/28 | 3,480 | 3,480 | 3,450 | 3,455 | -40 | -1.1% | 49,000 |
| 2013/08/27 | 3,505 | 3,515 | 3,490 | 3,495 | -5 | -0.1% | 18,000 |
| 2013/08/26 | 3,490 | 3,510 | 3,465 | 3,500 | +10 | +0.3% | 27,800 |
| 2013/08/23 | 3,490 | 3,505 | 3,475 | 3,490 | +10 | +0.3% | 13,800 |
| 2013/08/22 | 3,455 | 3,480 | 3,445 | 3,480 | +5 | +0.1% | 41,600 |
| 2013/08/21 | 3,505 | 3,505 | 3,450 | 3,475 | -25 | -0.7% | 25,800 |
| 2013/08/20 | 3,510 | 3,515 | 3,490 | 3,500 | -35 | -1% | 25,000 |
| 2013/08/19 | 3,525 | 3,550 | 3,495 | 3,535 | +5 | +0.1% | 23,200 |
| 2013/08/16 | 3,500 | 3,565 | 3,485 | 3,530 | +35 | +1% | 51,000 |
| 2013/08/15 | 3,590 | 3,590 | 3,480 | 3,495 | -105 | -2.9% | 51,400 |
| 2013/08/14 | 3,485 | 3,610 | 3,485 | 3,600 | +115 | +3.3% | 114,600 |
| 2013/08/13 | 3,465 | 3,495 | 3,450 | 3,485 | +25 | +0.7% | 51,600 |
| 2013/08/12 | 3,445 | 3,490 | 3,430 | 3,460 | +10 | +0.3% | 40,800 |
| 2013/08/09 | 3,460 | 3,495 | 3,450 | 3,450 | -20 | -0.6% | 35,800 |
| 2013/08/08 | 3,460 | 3,530 | 3,450 | 3,470 | +5 | +0.1% | 106,000 |
| 2013/08/07 | 3,450 | 3,535 | 3,450 | 3,465 | +10 | +0.3% | 91,000 |
| 2013/08/06 | 3,515 | 3,515 | 3,385 | 3,455 | -50 | -1.4% | 154,400 |
| 2013/08/05 | 3,480 | 3,520 | 3,480 | 3,505 | -5 | -0.1% | 32,400 |
| 2013/08/02 | 3,525 | 3,535 | 3,465 | 3,510 | +10 | +0.3% | 113,800 |
| 2013/08/01 | 3,455 | 3,510 | 3,445 | 3,500 | +50 | +1.4% | 54,400 |
| 2013/07/31 | 3,460 | 3,470 | 3,445 | 3,450 | -10 | -0.3% | 27,800 |
| 2013/07/30 | 3,430 | 3,470 | 3,410 | 3,460 | +10 | +0.3% | 48,000 |
| 2013/07/29 | 3,445 | 3,475 | 3,410 | 3,450 | ±0 | ±0% | 74,200 |
| 2013/07/26 | 3,475 | 3,485 | 3,425 | 3,450 | -65 | -1.8% | 67,400 |
| 2013/07/25 | 3,640 | 3,640 | 3,515 | 3,515 | -140 | -3.8% | 169,400 |
| 2013/07/24 | 3,655 | 3,670 | 3,620 | 3,655 | +15 | +0.4% | 101,000 |
| 2013/07/23 | 3,550 | 3,680 | 3,530 | 3,640 | +90 | +2.5% | 179,400 |
| 2013/07/22 | 3,510 | 3,555 | 3,500 | 3,550 | +50 | +1.4% | 101,600 |
| 2013/07/19 | 3,520 | 3,560 | 3,490 | 3,500 | +30 | +0.9% | 143,600 |
| 2013/07/18 | 3,435 | 3,495 | 3,435 | 3,470 | +65 | +1.9% | 122,000 |
| 2013/07/17 | 3,330 | 3,430 | 3,330 | 3,405 | +95 | +2.9% | 150,200 |
| 2013/07/16 | 3,250 | 3,320 | 3,250 | 3,310 | +110 | +3.4% | 64,400 |
| 2013/07/12 | 3,200 | 3,245 | 3,190 | 3,200 | +5 | +0.2% | 109,000 |
| 2013/07/11 | 3,225 | 3,290 | 3,170 | 3,195 | -40 | -1.2% | 126,800 |
| 2013/07/10 | 3,300 | 3,310 | 3,225 | 3,235 | -120 | -3.6% | 170,600 |
2851～
2900
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
