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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 3,185 | 3,185 | 3,095 | 3,105 | -105 | -3.3% | 172,800 |
| 2023/03/17 | 3,160 | 3,225 | 3,160 | 3,210 | +40 | +1.3% | 193,200 |
| 2023/03/16 | 3,130 | 3,190 | 3,130 | 3,170 | -10 | -0.3% | 139,000 |
| 2023/03/15 | 3,240 | 3,260 | 3,170 | 3,180 | -30 | -0.9% | 128,500 |
| 2023/03/14 | 3,190 | 3,220 | 3,125 | 3,210 | -50 | -1.5% | 183,500 |
| 2023/03/13 | 3,300 | 3,310 | 3,235 | 3,260 | -55 | -1.7% | 192,000 |
| 2023/03/10 | 3,380 | 3,395 | 3,315 | 3,315 | -115 | -3.4% | 203,500 |
| 2023/03/09 | 3,440 | 3,460 | 3,425 | 3,430 | ±0 | ±0% | 144,800 |
| 2023/03/08 | 3,435 | 3,475 | 3,400 | 3,430 | +5 | +0.1% | 114,500 |
| 2023/03/07 | 3,400 | 3,435 | 3,395 | 3,425 | +15 | +0.4% | 140,700 |
| 2023/03/06 | 3,435 | 3,445 | 3,395 | 3,410 | -35 | -1% | 147,800 |
| 2023/03/03 | 3,420 | 3,465 | 3,405 | 3,445 | +15 | +0.4% | 165,100 |
| 2023/03/02 | 3,430 | 3,455 | 3,395 | 3,430 | +10 | +0.3% | 149,300 |
| 2023/03/01 | 3,445 | 3,460 | 3,420 | 3,420 | -35 | -1% | 127,400 |
| 2023/02/28 | 3,435 | 3,475 | 3,415 | 3,455 | +20 | +0.6% | 143,800 |
| 2023/02/27 | 3,450 | 3,455 | 3,420 | 3,435 | -30 | -0.9% | 90,800 |
| 2023/02/24 | 3,475 | 3,475 | 3,435 | 3,465 | -15 | -0.4% | 111,700 |
| 2023/02/22 | 3,475 | 3,500 | 3,460 | 3,480 | -30 | -0.9% | 101,200 |
| 2023/02/21 | 3,560 | 3,580 | 3,505 | 3,510 | -95 | -2.6% | 101,800 |
| 2023/02/20 | 3,555 | 3,605 | 3,550 | 3,605 | +105 | +3% | 116,100 |
| 2023/02/17 | 3,475 | 3,535 | 3,475 | 3,500 | -45 | -1.3% | 121,500 |
| 2023/02/16 | 3,580 | 3,595 | 3,520 | 3,545 | -35 | -1% | 128,600 |
| 2023/02/15 | 3,605 | 3,620 | 3,580 | 3,580 | -10 | -0.3% | 98,500 |
| 2023/02/14 | 3,565 | 3,600 | 3,520 | 3,590 | +45 | +1.3% | 268,700 |
| 2023/02/13 | 3,565 | 3,605 | 3,515 | 3,545 | -25 | -0.7% | 210,800 |
| 2023/02/10 | 3,510 | 3,610 | 3,505 | 3,570 | +20 | +0.6% | 123,500 |
| 2023/02/09 | 3,550 | 3,565 | 3,525 | 3,550 | -30 | -0.8% | 98,100 |
| 2023/02/08 | 3,655 | 3,670 | 3,570 | 3,580 | -105 | -2.8% | 148,300 |
| 2023/02/07 | 3,670 | 3,690 | 3,640 | 3,685 | +25 | +0.7% | 89,700 |
| 2023/02/06 | 3,685 | 3,705 | 3,645 | 3,660 | -25 | -0.7% | 135,300 |
| 2023/02/03 | 3,710 | 3,715 | 3,590 | 3,685 | -75 | -2% | 263,600 |
| 2023/02/02 | 3,805 | 3,865 | 3,755 | 3,760 | -25 | -0.7% | 320,600 |
| 2023/02/01 | 3,725 | 3,875 | 3,695 | 3,785 | +270 | +7.7% | 364,600 |
| 2023/01/31 | 3,455 | 3,530 | 3,415 | 3,515 | +60 | +1.7% | 144,500 |
| 2023/01/30 | 3,460 | 3,475 | 3,410 | 3,455 | -5 | -0.1% | 114,400 |
| 2023/01/27 | 3,505 | 3,550 | 3,450 | 3,460 | +10 | +0.3% | 114,000 |
| 2023/01/26 | 3,460 | 3,475 | 3,420 | 3,450 | +5 | +0.1% | 86,900 |
| 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 |
501～
550
件表示中 / 6927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 | 288,500円 | +6.3% | +7.3% | 1.98% | 19.24倍 | 1.59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 | 164,600円 | +5.9% | +46.1% | 6.56% | 15.11倍 | 0.65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。電子材料、電池電解質も |
| ＡＤＥＫＡ | 240,900円 | +6.6% | +9.6% | 4.03% | 10.01倍 | 0.85倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| カネカ | 349,800円 | +5.0% | +23.2% | 3.72% | 8.81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 | 326,900円 | +5.7% | +8.3% | 3.73% | 12.67倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
