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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 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 |
| 2022/08/08 | 3,380 | 3,390 | 3,310 | 3,330 | -80 | -2.3% | 236,500 |
| 2022/08/05 | 3,405 | 3,420 | 3,375 | 3,410 | +10 | +0.3% | 200,300 |
| 2022/08/04 | 3,400 | 3,410 | 3,335 | 3,400 | +50 | +1.5% | 261,200 |
| 2022/08/03 | 3,300 | 3,370 | 3,285 | 3,350 | +55 | +1.7% | 254,000 |
| 2022/08/02 | 3,505 | 3,540 | 3,265 | 3,295 | ±0 | ±0% | 562,100 |
| 2022/08/01 | 3,155 | 3,345 | 3,145 | 3,295 | +301 | +10.1% | 490,500 |
| 2022/07/29 | 3,005 | 3,030 | 2,973 | 2,994 | -51 | -1.7% | 231,600 |
| 2022/07/28 | 3,015 | 3,045 | 2,997 | 3,045 | +10 | +0.3% | 138,800 |
| 2022/07/27 | 3,040 | 3,050 | 3,015 | 3,035 | -5 | -0.2% | 153,800 |
| 2022/07/26 | 3,100 | 3,100 | 3,040 | 3,040 | -110 | -3.5% | 190,700 |
| 2022/07/25 | 3,125 | 3,180 | 3,105 | 3,150 | +120 | +4% | 296,700 |
| 2022/07/22 | 3,015 | 3,050 | 3,000 | 3,030 | +20 | +0.7% | 169,300 |
| 2022/07/21 | 2,965 | 3,010 | 2,963 | 3,010 | +19 | +0.6% | 123,700 |
| 2022/07/20 | 3,045 | 3,045 | 2,982 | 2,991 | -2 | -0.1% | 206,900 |
| 2022/07/19 | 3,045 | 3,050 | 2,981 | 2,993 | -52 | -1.7% | 294,200 |
| 2022/07/15 | 2,995 | 3,065 | 2,986 | 3,045 | +73 | +2.5% | 340,400 |
| 2022/07/14 | 2,908 | 2,981 | 2,882 | 2,972 | +94 | +3.3% | 323,900 |
| 2022/07/13 | 2,874 | 2,898 | 2,869 | 2,878 | +29 | +1% | 130,700 |
| 2022/07/12 | 2,866 | 2,867 | 2,830 | 2,849 | -20 | -0.7% | 129,600 |
| 2022/07/11 | 2,893 | 2,902 | 2,849 | 2,869 | -3 | -0.1% | 131,900 |
651～
700
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
