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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,905 | 2,949 | 2,889 | 2,916 | -30 | -1% | 197,500 |
| 2022/03/30 | 3,005 | 3,005 | 2,902 | 2,946 | -6 | -0.2% | 253,000 |
| 2022/03/29 | 2,910 | 2,957 | 2,862 | 2,952 | -24 | -0.8% | 381,400 |
| 2022/03/28 | 2,989 | 2,994 | 2,945 | 2,976 | -64 | -2.1% | 329,900 |
| 2022/03/25 | 3,035 | 3,070 | 3,020 | 3,040 | +35 | +1.2% | 198,800 |
| 2022/03/24 | 2,990 | 3,010 | 2,926 | 3,005 | -55 | -1.8% | 254,100 |
| 2022/03/23 | 3,025 | 3,085 | 3,005 | 3,060 | +40 | +1.3% | 242,800 |
| 2022/03/22 | 3,065 | 3,070 | 3,005 | 3,020 | -65 | -2.1% | 198,000 |
| 2022/03/18 | 3,125 | 3,130 | 3,075 | 3,085 | -35 | -1.1% | 287,500 |
| 2022/03/17 | 3,130 | 3,155 | 3,090 | 3,120 | +5 | +0.2% | 180,500 |
| 2022/03/16 | 3,200 | 3,215 | 3,105 | 3,115 | -65 | -2% | 143,700 |
| 2022/03/15 | 3,070 | 3,185 | 3,070 | 3,180 | +125 | +4.1% | 132,200 |
| 2022/03/14 | 3,065 | 3,075 | 3,020 | 3,055 | -40 | -1.3% | 230,700 |
| 2022/03/11 | 3,160 | 3,160 | 3,095 | 3,095 | -100 | -3.1% | 183,900 |
| 2022/03/10 | 3,160 | 3,200 | 3,100 | 3,195 | +135 | +4.4% | 123,400 |
| 2022/03/09 | 3,095 | 3,100 | 3,040 | 3,060 | -5 | -0.2% | 98,200 |
| 2022/03/08 | 3,000 | 3,100 | 3,000 | 3,065 | +30 | +1% | 146,400 |
| 2022/03/07 | 3,080 | 3,085 | 3,005 | 3,035 | -70 | -2.3% | 123,400 |
| 2022/03/04 | 3,200 | 3,200 | 3,095 | 3,105 | -100 | -3.1% | 133,600 |
| 2022/03/03 | 3,230 | 3,240 | 3,180 | 3,205 | +10 | +0.3% | 97,000 |
| 2022/03/02 | 3,275 | 3,285 | 3,195 | 3,195 | -130 | -3.9% | 95,300 |
| 2022/03/01 | 3,275 | 3,330 | 3,270 | 3,325 | +65 | +2% | 104,500 |
| 2022/02/28 | 3,190 | 3,265 | 3,165 | 3,260 | +105 | +3.3% | 118,400 |
| 2022/02/25 | 3,180 | 3,180 | 3,125 | 3,155 | ±0 | ±0% | 88,500 |
| 2022/02/24 | 3,130 | 3,180 | 3,130 | 3,155 | -20 | -0.6% | 98,500 |
| 2022/02/22 | 3,150 | 3,210 | 3,150 | 3,175 | -20 | -0.6% | 92,000 |
| 2022/02/21 | 3,180 | 3,205 | 3,155 | 3,195 | -50 | -1.5% | 104,800 |
| 2022/02/18 | 3,285 | 3,285 | 3,235 | 3,245 | -65 | -2% | 77,700 |
| 2022/02/17 | 3,380 | 3,380 | 3,310 | 3,310 | -75 | -2.2% | 67,600 |
| 2022/02/16 | 3,415 | 3,425 | 3,370 | 3,385 | +20 | +0.6% | 54,300 |
| 2022/02/15 | 3,395 | 3,410 | 3,350 | 3,365 | -5 | -0.1% | 61,700 |
| 2022/02/14 | 3,320 | 3,385 | 3,310 | 3,370 | ±0 | ±0% | 64,800 |
| 2022/02/10 | 3,420 | 3,425 | 3,360 | 3,370 | +10 | +0.3% | 94,300 |
| 2022/02/09 | 3,350 | 3,375 | 3,310 | 3,360 | +35 | +1.1% | 110,200 |
| 2022/02/08 | 3,315 | 3,350 | 3,285 | 3,325 | -50 | -1.5% | 163,000 |
| 2022/02/07 | 3,340 | 3,395 | 3,305 | 3,375 | -50 | -1.5% | 160,100 |
| 2022/02/04 | 3,370 | 3,445 | 3,325 | 3,425 | +55 | +1.6% | 121,200 |
| 2022/02/03 | 3,360 | 3,455 | 3,360 | 3,370 | -85 | -2.5% | 143,100 |
| 2022/02/02 | 3,380 | 3,460 | 3,325 | 3,455 | +105 | +3.1% | 209,400 |
| 2022/02/01 | 3,495 | 3,530 | 3,340 | 3,350 | -330 | -9% | 261,700 |
| 2022/01/31 | 3,730 | 3,730 | 3,655 | 3,680 | +10 | +0.3% | 125,900 |
| 2022/01/28 | 3,595 | 3,710 | 3,595 | 3,670 | +80 | +2.2% | 127,200 |
| 2022/01/27 | 3,650 | 3,650 | 3,560 | 3,590 | -60 | -1.6% | 167,500 |
| 2022/01/26 | 3,695 | 3,700 | 3,600 | 3,650 | -30 | -0.8% | 116,900 |
| 2022/01/25 | 3,680 | 3,700 | 3,620 | 3,680 | -45 | -1.2% | 131,100 |
| 2022/01/24 | 3,665 | 3,740 | 3,650 | 3,725 | -10 | -0.3% | 88,000 |
| 2022/01/21 | 3,725 | 3,735 | 3,650 | 3,735 | ±0 | ±0% | 112,100 |
| 2022/01/20 | 3,700 | 3,795 | 3,695 | 3,735 | +35 | +0.9% | 152,400 |
| 2022/01/19 | 3,790 | 3,800 | 3,680 | 3,700 | -140 | -3.6% | 118,600 |
| 2022/01/18 | 3,940 | 3,995 | 3,840 | 3,840 | -125 | -3.2% | 89,200 |
651～
700
件表示中 / 6840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 | 264,100円 | +6.3% | +7.3% | 2.16% | 17.61倍 | 1.45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 |
| カネカ | 348,600円 | +3.6% | +16.4% | 3.44% | 8.95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 | 333,000円 | +5.7% | +8.3% | 3.48% | 13.04倍 | 1.22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 |
| 日化薬 | 126,700円 | +9.2% | +60.0% | 3.55% | 13.55倍 | 0.79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 |
| 上村工業 | 1,120,000円 | +1.7% | +18.5% | 1.79% | 14.11倍 | 1.81倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム
