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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 2022/08/26 | 3,405 | 3,405 | 3,360 | 3,375 | -10 | -0.3% | 77,100 |
| 2022/08/25 | 3,385 | 3,425 | 3,365 | 3,385 | ±0 | ±0% | 98,000 |
| 2022/08/24 | 3,410 | 3,440 | 3,385 | 3,385 | -65 | -1.9% | 121,500 |
| 2022/08/23 | 3,450 | 3,470 | 3,430 | 3,450 | -30 | -0.9% | 136,000 |
| 2022/08/22 | 3,520 | 3,525 | 3,465 | 3,480 | -80 | -2.2% | 136,500 |
| 2022/08/19 | 3,545 | 3,580 | 3,540 | 3,560 | -10 | -0.3% | 93,400 |
| 2022/08/18 | 3,580 | 3,595 | 3,555 | 3,570 | -25 | -0.7% | 158,100 |
| 2022/08/17 | 3,600 | 3,635 | 3,585 | 3,595 | +45 | +1.3% | 224,900 |
| 2022/08/16 | 3,500 | 3,565 | 3,480 | 3,550 | +120 | +3.5% | 218,200 |
| 2022/08/15 | 3,415 | 3,455 | 3,410 | 3,430 | +15 | +0.4% | 86,300 |
| 2022/08/12 | 3,405 | 3,450 | 3,390 | 3,415 | +15 | +0.4% | 152,100 |
| 2022/08/10 | 3,345 | 3,410 | 3,335 | 3,400 | +55 | +1.6% | 150,500 |
| 2022/08/09 | 3,335 | 3,385 | 3,330 | 3,345 | +15 | +0.5% | 118,700 |
601～
650
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
