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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 2,877 | 2,888.5 | 2,843.5 | 2,868 | -21 | -0.7% | 208,900 |
| 2024/02/13 | 2,904.5 | 2,932 | 2,870.5 | 2,889 | -15.5 | -0.5% | 187,500 |
| 2024/02/09 | 2,868.5 | 2,922.5 | 2,854 | 2,904.5 | +36 | +1.3% | 204,400 |
| 2024/02/08 | 2,948 | 2,948 | 2,836.5 | 2,868.5 | -79.5 | -2.7% | 282,800 |
| 2024/02/07 | 2,931 | 2,948 | 2,882.5 | 2,948 | +11 | +0.4% | 412,300 |
| 2024/02/06 | 2,911 | 2,984 | 2,894 | 2,937 | +26 | +0.9% | 317,800 |
| 2024/02/05 | 2,800 | 2,911 | 2,790 | 2,911 | +116.5 | +4.2% | 388,900 |
| 2024/02/02 | 2,776 | 2,843.5 | 2,774 | 2,794.5 | +18.5 | +0.7% | 373,100 |
| 2024/02/01 | 2,920 | 2,940.5 | 2,751.5 | 2,776 | -94 | -3.3% | 984,500 |
| 2024/01/31 | 2,838 | 2,870 | 2,833.5 | 2,870 | +24.5 | +0.9% | 146,600 |
| 2024/01/30 | 2,865 | 2,875 | 2,839.5 | 2,845.5 | -1 | ±0% | 194,200 |
| 2024/01/29 | 2,870 | 2,870 | 2,837 | 2,846.5 | -4.5 | -0.2% | 131,800 |
| 2024/01/26 | 2,898 | 2,900 | 2,850.5 | 2,851 | -24.5 | -0.9% | 137,800 |
| 2024/01/25 | 2,854 | 2,879 | 2,848 | 2,875.5 | +1 | ±0% | 118,100 |
| 2024/01/24 | 2,867 | 2,883 | 2,853.5 | 2,874.5 | +27.5 | +1% | 111,400 |
| 2024/01/23 | 2,827 | 2,879 | 2,827 | 2,847 | +7.5 | +0.3% | 135,900 |
| 2024/01/22 | 2,859 | 2,864 | 2,824.5 | 2,839.5 | -7.5 | -0.3% | 114,500 |
| 2024/01/19 | 2,852.5 | 2,871.5 | 2,845 | 2,847 | -3.5 | -0.1% | 164,500 |
| 2024/01/18 | 2,971.5 | 2,971.5 | 2,841.5 | 2,850.5 | -130.5 | -4.4% | 228,800 |
| 2024/01/17 | 3,010 | 3,028 | 2,978.5 | 2,981 | -37 | -1.2% | 223,100 |
| 2024/01/16 | 3,048 | 3,048 | 3,002 | 3,018 | -16 | -0.5% | 126,100 |
| 2024/01/15 | 3,015 | 3,045 | 2,995 | 3,034 | +22 | +0.7% | 156,300 |
| 2024/01/12 | 3,010 | 3,026 | 2,991.5 | 3,012 | +24 | +0.8% | 141,500 |
| 2024/01/11 | 2,993.5 | 3,010 | 2,975 | 2,988 | +27.5 | +0.9% | 172,900 |
| 2024/01/10 | 2,916 | 2,976 | 2,910.5 | 2,960.5 | +49.5 | +1.7% | 175,900 |
| 2024/01/09 | 2,890 | 2,919 | 2,884.5 | 2,911 | +23 | +0.8% | 100,800 |
| 2024/01/05 | 2,930 | 2,939 | 2,867.5 | 2,888 | -47 | -1.6% | 143,500 |
| 2024/01/04 | 2,981.5 | 2,996.5 | 2,913 | 2,935 | -36 | -1.2% | 180,200 |
| 2023/12/29 | 2,982 | 3,019 | 2,882 | 2,971 | -39 | -1.3% | 194,800 |
| 2023/12/28 | 2,940.5 | 3,010 | 2,940.5 | 3,010 | +62.5 | +2.1% | 175,800 |
| 2023/12/27 | 2,866.5 | 2,953.5 | 2,866.5 | 2,947.5 | +93 | +3.3% | 212,600 |
| 2023/12/26 | 2,870 | 2,872.5 | 2,845.5 | 2,854.5 | -12 | -0.4% | 98,200 |
| 2023/12/25 | 2,920.5 | 2,927 | 2,855.5 | 2,866.5 | -36.5 | -1.3% | 162,000 |
| 2023/12/22 | 2,889 | 2,912 | 2,885.5 | 2,903 | +35.5 | +1.2% | 95,200 |
| 2023/12/21 | 2,856 | 2,889.5 | 2,843 | 2,867.5 | -18.5 | -0.6% | 201,000 |
| 2023/12/20 | 2,893.5 | 2,900 | 2,863 | 2,886 | -13 | -0.4% | 174,200 |
| 2023/12/19 | 2,874 | 2,903.5 | 2,862.5 | 2,899 | +27 | +0.9% | 174,300 |
| 2023/12/18 | 2,879.5 | 2,897.5 | 2,847.5 | 2,872 | +1 | ±0% | 162,800 |
| 2023/12/15 | 2,866 | 2,881 | 2,825.5 | 2,871 | +1 | ±0% | 184,200 |
| 2023/12/14 | 2,822 | 2,919.5 | 2,822 | 2,870 | +75.5 | +2.7% | 382,300 |
| 2023/12/13 | 2,783 | 2,808.5 | 2,783 | 2,794.5 | +11.5 | +0.4% | 148,500 |
| 2023/12/12 | 2,778 | 2,794 | 2,766.5 | 2,783 | +20 | +0.7% | 163,700 |
| 2023/12/11 | 2,746.5 | 2,772.5 | 2,746.5 | 2,763 | -16.5 | -0.6% | 146,100 |
| 2023/12/08 | 2,777.5 | 2,835 | 2,772.5 | 2,779.5 | -38.5 | -1.4% | 234,000 |
51～
100
件表示中 / 6705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 | 260,700円 | +6.3% | +7.3% | 2.19% | 17.39倍 | 1.45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 |
| 日化薬 | 132,800円 | +1.7% | -45.3% | 3.39% | 53.72倍 | 0.83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 | 313,100円 | +2.9% | +17.9% | 3.19% | 9.01倍 | 0.90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 | 231,700円 | -6.8% | -89.3% | 4.32% | 18.16倍 | 0.64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 |
| 東亜合成 | 162,500円 | +5.6% | +4.8% | 3.57% | 16.33倍 | 0.87倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
市場注目の銘柄
チャート関連のコラム
