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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 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 |
| 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 |
551～
600
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
