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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,539 | 2,580 | 2,500 | 2,516 | -61.5 | -2.4% | 255,300 |
| 2024/04/25 | 2,612 | 2,612 | 2,577 | 2,577.5 | -22.5 | -0.9% | 142,500 |
| 2024/04/24 | 2,611 | 2,613 | 2,582.5 | 2,600 | -52.5 | -2% | 252,800 |
| 2024/04/23 | 2,662.5 | 2,665 | 2,627.5 | 2,652.5 | +5.5 | +0.2% | 140,200 |
| 2024/04/22 | 2,622.5 | 2,657.5 | 2,600.5 | 2,647 | +73.5 | +2.9% | 139,300 |
| 2024/04/19 | 2,697.5 | 2,697.5 | 2,572 | 2,573.5 | -116 | -4.3% | 213,000 |
| 2024/04/18 | 2,689.5 | 2,740 | 2,683 | 2,689.5 | +36 | +1.4% | 219,600 |
| 2024/04/17 | 2,730 | 2,731 | 2,648 | 2,653.5 | -78.5 | -2.9% | 151,200 |
| 2024/04/16 | 2,800 | 2,819.5 | 2,720.5 | 2,732 | -81 | -2.9% | 182,700 |
| 2024/04/15 | 2,805.5 | 2,819.5 | 2,771 | 2,813 | +7.5 | +0.3% | 151,800 |
| 2024/04/12 | 2,785 | 2,828.5 | 2,763 | 2,805.5 | +20.5 | +0.7% | 144,400 |
| 2024/04/11 | 2,737 | 2,829.5 | 2,717.5 | 2,785 | +47.5 | +1.7% | 213,800 |
| 2024/04/10 | 2,693.5 | 2,741.5 | 2,684.5 | 2,737.5 | +48.5 | +1.8% | 134,300 |
| 2024/04/09 | 2,698 | 2,709 | 2,675 | 2,689 | -1 | ±0% | 95,500 |
| 2024/04/08 | 2,682.5 | 2,692.5 | 2,677 | 2,690 | -13 | -0.5% | 71,200 |
| 2024/04/05 | 2,680 | 2,720 | 2,663.5 | 2,703 | +39.5 | +1.5% | 139,700 |
| 2024/04/04 | 2,674.5 | 2,691 | 2,655 | 2,663.5 | -11.5 | -0.4% | 168,700 |
| 2024/04/03 | 2,700.5 | 2,702.5 | 2,652.5 | 2,675 | -50 | -1.8% | 193,500 |
| 2024/04/02 | 2,740 | 2,746 | 2,700 | 2,725 | -45.5 | -1.6% | 127,000 |
| 2024/04/01 | 2,762 | 2,806.5 | 2,757 | 2,770.5 | +13.5 | +0.5% | 123,100 |
| 2024/03/29 | 2,747 | 2,757.5 | 2,732 | 2,757 | +14.5 | +0.5% | 120,200 |
| 2024/03/28 | 2,760 | 2,796.5 | 2,728 | 2,742.5 | -47 | -1.7% | 134,100 |
| 2024/03/27 | 2,750 | 2,836.5 | 2,746.5 | 2,789.5 | +67.5 | +2.5% | 179,300 |
| 2024/03/26 | 2,736 | 2,736 | 2,691.5 | 2,722 | -24 | -0.9% | 112,200 |
| 2024/03/25 | 2,757 | 2,771 | 2,737.5 | 2,746 | -12.5 | -0.5% | 93,400 |
| 2024/03/22 | 2,755 | 2,785 | 2,751 | 2,758.5 | -6 | -0.2% | 113,500 |
| 2024/03/21 | 2,759 | 2,783 | 2,752.5 | 2,764.5 | +6 | +0.2% | 106,700 |
| 2024/03/19 | 2,730 | 2,765 | 2,728 | 2,758.5 | +21.5 | +0.8% | 116,400 |
| 2024/03/18 | 2,761 | 2,761 | 2,712 | 2,737 | +3 | +0.1% | 100,200 |
| 2024/03/15 | 2,702 | 2,747.5 | 2,701 | 2,734 | +27.5 | +1% | 193,100 |
| 2024/03/14 | 2,712 | 2,713.5 | 2,690 | 2,706.5 | +11.5 | +0.4% | 85,000 |
| 2024/03/13 | 2,747 | 2,748.5 | 2,676.5 | 2,695 | -54.5 | -2% | 115,200 |
| 2024/03/12 | 2,765 | 2,774.5 | 2,708 | 2,749.5 | -13.5 | -0.5% | 129,100 |
| 2024/03/11 | 2,690.5 | 2,763 | 2,690.5 | 2,763 | +70.5 | +2.6% | 178,800 |
| 2024/03/08 | 2,687 | 2,721 | 2,645.5 | 2,692.5 | -12 | -0.4% | 172,200 |
| 2024/03/07 | 2,679.5 | 2,724.5 | 2,651 | 2,704.5 | +50 | +1.9% | 153,100 |
| 2024/03/06 | 2,664 | 2,695 | 2,654.5 | 2,654.5 | -29.5 | -1.1% | 171,400 |
| 2024/03/05 | 2,722.5 | 2,733 | 2,684 | 2,684 | -65.5 | -2.4% | 138,600 |
| 2024/03/04 | 2,780 | 2,799 | 2,747.5 | 2,749.5 | -16 | -0.6% | 146,300 |
| 2024/03/01 | 2,733 | 2,778.5 | 2,729 | 2,765.5 | +18 | +0.7% | 172,200 |
| 2024/02/29 | 2,749.5 | 2,760 | 2,711 | 2,747.5 | -3 | -0.1% | 186,300 |
| 2024/02/28 | 2,730.5 | 2,762 | 2,730.5 | 2,750.5 | -2.5 | -0.1% | 175,200 |
| 2024/02/27 | 2,779 | 2,801.5 | 2,744 | 2,753 | -26 | -0.9% | 168,600 |
| 2024/02/26 | 2,800 | 2,859 | 2,779 | 2,779 | +37.5 | +1.4% | 386,500 |
| 2024/02/22 | 2,824 | 2,840 | 2,735.5 | 2,741.5 | -98 | -3.5% | 350,000 |
| 2024/02/21 | 2,835.5 | 2,848 | 2,800.5 | 2,839.5 | +4 | +0.1% | 175,800 |
| 2024/02/20 | 2,870 | 2,887.5 | 2,823 | 2,835.5 | -34.5 | -1.2% | 186,600 |
| 2024/02/19 | 2,811.5 | 2,870 | 2,797 | 2,870 | +41 | +1.4% | 343,500 |
| 2024/02/16 | 2,761.5 | 2,877.5 | 2,757.5 | 2,829 | +84.5 | +3.1% | 456,400 |
| 2024/02/15 | 2,856 | 2,868.5 | 2,711 | 2,744.5 | -123.5 | -4.3% | 505,800 |
1～
50
件表示中 / 6699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 | 251,600円 | +4.7% | +3.9% | 2.27% | 17.22倍 | 1.42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 |
| 日触媒 | 149,100円 | -7.1% | -42.7% | 3.02% | 21.93倍 | 0.61倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電池電解質、化粧品材料も |
| 日化薬 | 125,400円 | +1.7% | -45.3% | 3.59% | 50.73倍 | 0.78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 |
| トクヤマ | 292,600円 | -1.9% | +75.9% | 2.39% | 11.70倍 | 0.89倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| デンカ | 229,500円 | -6.8% | -89.3% | 4.36% | 17.98倍 | 0.63倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
市場注目の銘柄
チャート関連のコラム
