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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,670 | 3,735 | 3,645 | 3,705 | +30 | +0.8% | 74,100 |
| 2022/11/09 | 3,720 | 3,760 | 3,675 | 3,675 | -60 | -1.6% | 108,800 |
| 2022/11/08 | 3,745 | 3,775 | 3,720 | 3,735 | +60 | +1.6% | 168,400 |
| 2022/11/07 | 3,590 | 3,695 | 3,575 | 3,675 | +70 | +1.9% | 104,100 |
| 2022/11/04 | 3,675 | 3,690 | 3,575 | 3,605 | -195 | -5.1% | 224,200 |
| 2022/11/02 | 3,725 | 3,830 | 3,675 | 3,800 | +115 | +3.1% | 302,900 |
| 2022/11/01 | 3,685 | 3,780 | 3,670 | 3,685 | +140 | +3.9% | 326,400 |
| 2022/10/31 | 3,575 | 3,630 | 3,520 | 3,545 | +40 | +1.1% | 244,200 |
| 2022/10/28 | 3,450 | 3,535 | 3,440 | 3,505 | -15 | -0.4% | 490,600 |
| 2022/10/27 | 3,590 | 3,610 | 3,520 | 3,520 | -95 | -2.6% | 184,700 |
| 2022/10/26 | 3,630 | 3,660 | 3,615 | 3,615 | -5 | -0.1% | 81,000 |
| 2022/10/25 | 3,610 | 3,630 | 3,575 | 3,620 | +40 | +1.1% | 94,400 |
| 2022/10/24 | 3,610 | 3,630 | 3,560 | 3,580 | -25 | -0.7% | 124,400 |
| 2022/10/21 | 3,650 | 3,650 | 3,605 | 3,605 | -65 | -1.8% | 115,600 |
| 2022/10/20 | 3,640 | 3,700 | 3,640 | 3,670 | -25 | -0.7% | 106,300 |
| 2022/10/19 | 3,650 | 3,715 | 3,635 | 3,695 | +55 | +1.5% | 119,500 |
| 2022/10/18 | 3,670 | 3,670 | 3,625 | 3,640 | +60 | +1.7% | 87,700 |
| 2022/10/17 | 3,650 | 3,650 | 3,570 | 3,580 | -80 | -2.2% | 86,900 |
| 2022/10/14 | 3,640 | 3,685 | 3,590 | 3,660 | +75 | +2.1% | 121,000 |
| 2022/10/13 | 3,625 | 3,625 | 3,580 | 3,585 | -40 | -1.1% | 119,900 |
| 2022/10/12 | 3,625 | 3,660 | 3,615 | 3,625 | +35 | +1% | 116,800 |
| 2022/10/11 | 3,550 | 3,630 | 3,545 | 3,590 | -10 | -0.3% | 234,200 |
| 2022/10/07 | 3,615 | 3,625 | 3,570 | 3,600 | -65 | -1.8% | 116,900 |
| 2022/10/06 | 3,675 | 3,715 | 3,620 | 3,665 | -30 | -0.8% | 164,400 |
| 2022/10/05 | 3,700 | 3,710 | 3,635 | 3,695 | +20 | +0.5% | 129,300 |
| 2022/10/04 | 3,570 | 3,690 | 3,560 | 3,675 | +175 | +5% | 216,200 |
| 2022/10/03 | 3,450 | 3,515 | 3,410 | 3,500 | -55 | -1.5% | 185,100 |
| 2022/09/30 | 3,585 | 3,630 | 3,550 | 3,555 | +10 | +0.3% | 205,700 |
| 2022/09/29 | 3,480 | 3,555 | 3,450 | 3,545 | +50 | +1.4% | 172,000 |
| 2022/09/28 | 3,410 | 3,500 | 3,400 | 3,495 | +70 | +2% | 269,700 |
| 2022/09/27 | 3,415 | 3,460 | 3,380 | 3,425 | +10 | +0.3% | 187,100 |
| 2022/09/26 | 3,430 | 3,460 | 3,405 | 3,415 | -35 | -1% | 214,000 |
| 2022/09/22 | 3,410 | 3,470 | 3,405 | 3,450 | +10 | +0.3% | 215,100 |
| 2022/09/21 | 3,410 | 3,455 | 3,395 | 3,440 | ±0 | ±0% | 270,000 |
| 2022/09/20 | 3,360 | 3,455 | 3,345 | 3,440 | +110 | +3.3% | 316,000 |
| 2022/09/16 | 3,325 | 3,360 | 3,310 | 3,330 | ±0 | ±0% | 309,700 |
| 2022/09/15 | 3,360 | 3,370 | 3,325 | 3,330 | -20 | -0.6% | 129,100 |
| 2022/09/14 | 3,325 | 3,390 | 3,325 | 3,350 | -45 | -1.3% | 98,200 |
| 2022/09/13 | 3,370 | 3,425 | 3,370 | 3,395 | -10 | -0.3% | 145,300 |
| 2022/09/12 | 3,450 | 3,455 | 3,380 | 3,405 | -40 | -1.2% | 89,200 |
| 2022/09/09 | 3,380 | 3,470 | 3,380 | 3,445 | +35 | +1% | 179,400 |
| 2022/09/08 | 3,350 | 3,420 | 3,340 | 3,410 | +130 | +4% | 177,600 |
| 2022/09/07 | 3,245 | 3,290 | 3,220 | 3,280 | -5 | -0.2% | 87,600 |
| 2022/09/06 | 3,290 | 3,325 | 3,270 | 3,285 | +10 | +0.3% | 79,600 |
| 2022/09/05 | 3,230 | 3,310 | 3,215 | 3,275 | +20 | +0.6% | 127,900 |
| 2022/09/02 | 3,270 | 3,270 | 3,230 | 3,255 | +20 | +0.6% | 115,400 |
| 2022/09/01 | 3,220 | 3,270 | 3,210 | 3,235 | -50 | -1.5% | 141,900 |
| 2022/08/31 | 3,270 | 3,295 | 3,270 | 3,285 | -40 | -1.2% | 87,800 |
| 2022/08/30 | 3,310 | 3,325 | 3,270 | 3,325 | +30 | +0.9% | 142,900 |
| 2022/08/29 | 3,280 | 3,295 | 3,250 | 3,295 | -80 | -2.4% | 128,800 |
501～
550
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
