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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,420 | 3,460 | 3,380 | 3,445 | -5 | -0.1% | 117,100 |
| 2023/01/24 | 3,530 | 3,530 | 3,450 | 3,450 | -45 | -1.3% | 78,200 |
| 2023/01/23 | 3,430 | 3,495 | 3,420 | 3,495 | +75 | +2.2% | 126,800 |
| 2023/01/20 | 3,460 | 3,470 | 3,415 | 3,420 | -70 | -2% | 99,600 |
| 2023/01/19 | 3,485 | 3,560 | 3,485 | 3,490 | ±0 | ±0% | 90,600 |
| 2023/01/18 | 3,425 | 3,515 | 3,415 | 3,490 | +60 | +1.7% | 115,600 |
| 2023/01/17 | 3,425 | 3,475 | 3,400 | 3,430 | -10 | -0.3% | 117,900 |
| 2023/01/16 | 3,495 | 3,500 | 3,415 | 3,440 | -85 | -2.4% | 151,700 |
| 2023/01/13 | 3,490 | 3,555 | 3,490 | 3,525 | +35 | +1% | 97,900 |
| 2023/01/12 | 3,555 | 3,565 | 3,485 | 3,490 | -55 | -1.6% | 72,500 |
| 2023/01/11 | 3,575 | 3,600 | 3,530 | 3,545 | -30 | -0.8% | 135,200 |
| 2023/01/10 | 3,630 | 3,660 | 3,575 | 3,575 | -15 | -0.4% | 94,500 |
| 2023/01/06 | 3,660 | 3,670 | 3,580 | 3,590 | -75 | -2% | 103,900 |
| 2023/01/05 | 3,655 | 3,695 | 3,645 | 3,665 | -50 | -1.3% | 108,200 |
| 2023/01/04 | 3,790 | 3,805 | 3,715 | 3,715 | -75 | -2% | 83,300 |
| 2022/12/30 | 3,775 | 3,830 | 3,770 | 3,790 | +5 | +0.1% | 108,300 |
| 2022/12/29 | 3,800 | 3,810 | 3,770 | 3,785 | -65 | -1.7% | 116,100 |
| 2022/12/28 | 3,830 | 3,870 | 3,770 | 3,850 | +20 | +0.5% | 153,900 |
| 2022/12/27 | 3,795 | 3,845 | 3,785 | 3,830 | +55 | +1.5% | 149,900 |
| 2022/12/26 | 3,740 | 3,790 | 3,685 | 3,775 | +50 | +1.3% | 107,100 |
| 2022/12/23 | 3,720 | 3,820 | 3,720 | 3,725 | +15 | +0.4% | 129,000 |
| 2022/12/22 | 3,650 | 3,715 | 3,615 | 3,710 | +85 | +2.3% | 135,600 |
| 2022/12/21 | 3,520 | 3,645 | 3,520 | 3,625 | +105 | +3% | 160,100 |
| 2022/12/20 | 3,585 | 3,585 | 3,455 | 3,520 | -55 | -1.5% | 111,500 |
| 2022/12/19 | 3,530 | 3,575 | 3,525 | 3,575 | +40 | +1.1% | 64,900 |
| 2022/12/16 | 3,535 | 3,570 | 3,515 | 3,535 | -20 | -0.6% | 97,000 |
| 2022/12/15 | 3,615 | 3,620 | 3,550 | 3,555 | -85 | -2.3% | 141,700 |
| 2022/12/14 | 3,665 | 3,680 | 3,560 | 3,640 | -15 | -0.4% | 98,400 |
| 2022/12/13 | 3,680 | 3,695 | 3,630 | 3,655 | -20 | -0.5% | 87,000 |
| 2022/12/12 | 3,660 | 3,690 | 3,660 | 3,675 | +20 | +0.5% | 56,900 |
| 2022/12/09 | 3,610 | 3,675 | 3,610 | 3,655 | +40 | +1.1% | 78,500 |
| 2022/12/08 | 3,605 | 3,660 | 3,590 | 3,615 | -10 | -0.3% | 100,900 |
| 2022/12/07 | 3,670 | 3,675 | 3,620 | 3,625 | -65 | -1.8% | 102,300 |
| 2022/12/06 | 3,685 | 3,730 | 3,665 | 3,690 | +20 | +0.5% | 84,300 |
| 2022/12/05 | 3,710 | 3,725 | 3,645 | 3,670 | -25 | -0.7% | 105,700 |
| 2022/12/02 | 3,755 | 3,755 | 3,675 | 3,695 | -75 | -2% | 182,800 |
| 2022/12/01 | 3,825 | 3,840 | 3,765 | 3,770 | -15 | -0.4% | 115,600 |
| 2022/11/30 | 3,785 | 3,825 | 3,770 | 3,785 | -25 | -0.7% | 145,600 |
| 2022/11/29 | 3,870 | 3,875 | 3,795 | 3,810 | -75 | -1.9% | 90,900 |
| 2022/11/28 | 3,880 | 3,895 | 3,850 | 3,885 | +5 | +0.1% | 75,400 |
| 2022/11/25 | 3,900 | 3,910 | 3,855 | 3,880 | -5 | -0.1% | 53,900 |
| 2022/11/24 | 3,870 | 3,925 | 3,850 | 3,885 | +15 | +0.4% | 126,200 |
| 2022/11/22 | 3,820 | 3,870 | 3,815 | 3,870 | +75 | +2% | 125,000 |
| 2022/11/21 | 3,795 | 3,820 | 3,750 | 3,795 | +25 | +0.7% | 85,200 |
| 2022/11/18 | 3,785 | 3,815 | 3,755 | 3,770 | -5 | -0.1% | 66,700 |
| 2022/11/17 | 3,710 | 3,780 | 3,690 | 3,775 | +90 | +2.4% | 91,800 |
| 2022/11/16 | 3,710 | 3,720 | 3,680 | 3,685 | -30 | -0.8% | 77,700 |
| 2022/11/15 | 3,735 | 3,755 | 3,695 | 3,715 | -5 | -0.1% | 81,900 |
| 2022/11/14 | 3,715 | 3,775 | 3,715 | 3,720 | -45 | -1.2% | 89,200 |
| 2022/11/11 | 3,810 | 3,830 | 3,720 | 3,765 | +60 | +1.6% | 158,500 |
451～
500
件表示中 / 6840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 | 264,100円 | +6.3% | +7.3% | 2.16% | 17.61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 |
| カネカ | 348,600円 | +3.6% | +16.4% | 3.44% | 8.95倍 | 0.48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 | 333,000円 | +5.7% | +8.3% | 3.48% | 13.04倍 | 1.22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 |
| 日化薬 | 126,700円 | +9.2% | +60.0% | 3.55% | 13.55倍 | 0.79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 |
| 上村工業 | 1,120,000円 | +1.7% | +18.5% | 1.79% | 14.11倍 | 1.81倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム
