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 |
|---|---|---|---|---|---|---|---|
| 2023/05/02 | 3,080 | 3,080 | 2,986 | 3,020 | -55 | -1.8% | 523,400 |
| 2023/05/01 | 3,020 | 3,115 | 3,020 | 3,075 | -295 | -8.8% | 711,300 |
| 2023/04/28 | 3,350 | 3,380 | 3,345 | 3,370 | +75 | +2.3% | 157,600 |
| 2023/04/27 | 3,270 | 3,295 | 3,250 | 3,295 | +5 | +0.2% | 110,800 |
| 2023/04/26 | 3,250 | 3,300 | 3,235 | 3,290 | -25 | -0.8% | 130,200 |
| 2023/04/25 | 3,340 | 3,360 | 3,305 | 3,315 | -10 | -0.3% | 83,100 |
| 2023/04/24 | 3,315 | 3,345 | 3,315 | 3,325 | +35 | +1.1% | 128,500 |
| 2023/04/21 | 3,265 | 3,300 | 3,245 | 3,290 | +20 | +0.6% | 107,300 |
| 2023/04/20 | 3,230 | 3,285 | 3,225 | 3,270 | +25 | +0.8% | 105,400 |
| 2023/04/19 | 3,260 | 3,295 | 3,235 | 3,245 | -20 | -0.6% | 96,200 |
| 2023/04/18 | 3,270 | 3,280 | 3,250 | 3,265 | +15 | +0.5% | 72,700 |
| 2023/04/17 | 3,235 | 3,265 | 3,225 | 3,250 | +10 | +0.3% | 87,500 |
| 2023/04/14 | 3,230 | 3,250 | 3,225 | 3,240 | +45 | +1.4% | 118,700 |
| 2023/04/13 | 3,180 | 3,230 | 3,170 | 3,195 | -5 | -0.2% | 158,900 |
| 2023/04/12 | 3,150 | 3,200 | 3,150 | 3,200 | +55 | +1.7% | 127,100 |
| 2023/04/11 | 3,165 | 3,175 | 3,130 | 3,145 | +20 | +0.6% | 117,600 |
| 2023/04/10 | 3,180 | 3,180 | 3,100 | 3,125 | -20 | -0.6% | 101,100 |
| 2023/04/07 | 3,150 | 3,160 | 3,125 | 3,145 | +5 | +0.2% | 78,900 |
| 2023/04/06 | 3,135 | 3,150 | 3,125 | 3,140 | -25 | -0.8% | 106,800 |
| 2023/04/05 | 3,180 | 3,190 | 3,150 | 3,165 | -70 | -2.2% | 107,400 |
| 2023/04/04 | 3,240 | 3,260 | 3,220 | 3,235 | +15 | +0.5% | 138,900 |
| 2023/04/03 | 3,290 | 3,290 | 3,210 | 3,220 | -60 | -1.8% | 185,900 |
| 2023/03/31 | 3,265 | 3,290 | 3,260 | 3,280 | +30 | +0.9% | 128,500 |
| 2023/03/30 | 3,255 | 3,265 | 3,220 | 3,250 | -5 | -0.2% | 111,500 |
| 2023/03/29 | 3,215 | 3,270 | 3,190 | 3,255 | +75 | +2.4% | 139,500 |
| 2023/03/28 | 3,170 | 3,180 | 3,125 | 3,180 | +25 | +0.8% | 102,900 |
| 2023/03/27 | 3,155 | 3,170 | 3,135 | 3,155 | +20 | +0.6% | 93,800 |
| 2023/03/24 | 3,135 | 3,160 | 3,095 | 3,135 | -10 | -0.3% | 90,200 |
| 2023/03/23 | 3,155 | 3,155 | 3,125 | 3,145 | -40 | -1.3% | 83,500 |
| 2023/03/22 | 3,155 | 3,205 | 3,140 | 3,185 | +80 | +2.6% | 149,700 |
| 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 |
501～
550
件表示中 / 6957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 | 279,600円 | +4.1% | +6.2% | 2.20% | 17.16倍 | 1.47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 |
| アイカ工 | 356,200円 | +6.6% | +4.6% | 3.82% | 12.22倍 | 1.29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 |
| ＵＢＥ | 223,700円 | +0.7% | +67.6% | 4.92% | 7.90倍 | 0.55倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 日化薬 | 127,600円 | +5.4% | -11.5% | 4.70% | 11.65倍 | 0.76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 | 280,500円 | +6.3% | +40.3% | 4.28% | 6.96倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
