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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 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 |
| 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 |
601～
650
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
