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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 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 |
| 2022/07/08 | 2,867 | 2,907 | 2,822 | 2,872 | -18 | -0.6% | 171,100 |
| 2022/07/07 | 2,891 | 2,901 | 2,858 | 2,890 | +46 | +1.6% | 149,900 |
| 2022/07/06 | 2,800 | 2,863 | 2,800 | 2,844 | +30 | +1.1% | 133,000 |
| 2022/07/05 | 2,788 | 2,835 | 2,756 | 2,814 | +32 | +1.2% | 162,000 |
| 2022/07/04 | 2,766 | 2,798 | 2,735 | 2,782 | +20 | +0.7% | 148,800 |
| 2022/07/01 | 2,836 | 2,864 | 2,748 | 2,762 | -76 | -2.7% | 194,000 |
| 2022/06/30 | 2,850 | 2,854 | 2,824 | 2,838 | +33 | +1.2% | 205,100 |
| 2022/06/29 | 2,754 | 2,838 | 2,747 | 2,805 | +1 | ±0% | 216,500 |
| 2022/06/28 | 2,819 | 2,819 | 2,751 | 2,804 | -16 | -0.6% | 190,200 |
| 2022/06/27 | 2,784 | 2,830 | 2,784 | 2,820 | +37 | +1.3% | 142,000 |
| 2022/06/24 | 2,725 | 2,784 | 2,697 | 2,783 | +187 | +7.2% | 293,100 |
| 2022/06/23 | 2,542 | 2,615 | 2,542 | 2,596 | +71 | +2.8% | 166,800 |
| 2022/06/22 | 2,539 | 2,545 | 2,504 | 2,525 | -9 | -0.4% | 105,300 |
| 2022/06/21 | 2,532 | 2,559 | 2,523 | 2,534 | +2 | +0.1% | 98,500 |
| 2022/06/20 | 2,571 | 2,571 | 2,523 | 2,532 | -20 | -0.8% | 145,400 |
| 2022/06/17 | 2,558 | 2,570 | 2,534 | 2,552 | -56 | -2.1% | 142,200 |
| 2022/06/16 | 2,608 | 2,638 | 2,592 | 2,608 | +5 | +0.2% | 123,600 |
| 2022/06/15 | 2,619 | 2,639 | 2,602 | 2,603 | -31 | -1.2% | 150,300 |
| 2022/06/14 | 2,640 | 2,641 | 2,605 | 2,634 | -18 | -0.7% | 117,300 |
| 2022/06/13 | 2,668 | 2,673 | 2,621 | 2,652 | -57 | -2.1% | 136,300 |
| 2022/06/10 | 2,725 | 2,734 | 2,695 | 2,709 | -45 | -1.6% | 164,200 |
| 2022/06/09 | 2,750 | 2,778 | 2,735 | 2,754 | -31 | -1.1% | 163,300 |
| 2022/06/08 | 2,802 | 2,824 | 2,784 | 2,785 | +24 | +0.9% | 125,600 |
| 2022/06/07 | 2,757 | 2,801 | 2,753 | 2,761 | +11 | +0.4% | 134,500 |
| 2022/06/06 | 2,750 | 2,770 | 2,734 | 2,750 | -46 | -1.6% | 103,000 |
| 2022/06/03 | 2,803 | 2,824 | 2,791 | 2,796 | +1 | ±0% | 138,600 |
| 2022/06/02 | 2,784 | 2,805 | 2,735 | 2,795 | +29 | +1% | 137,900 |
| 2022/06/01 | 2,735 | 2,778 | 2,735 | 2,766 | +33 | +1.2% | 108,400 |
| 2022/05/31 | 2,722 | 2,745 | 2,713 | 2,733 | -10 | -0.4% | 216,900 |
| 2022/05/30 | 2,712 | 2,771 | 2,710 | 2,743 | +48 | +1.8% | 239,500 |
651～
700
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
