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 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 3,920 | 3,925 | 3,870 | 3,880 | -5 | -0.1% | 46,700 |
| 2021/12/22 | 3,910 | 3,915 | 3,855 | 3,885 | -45 | -1.1% | 82,700 |
| 2021/12/21 | 3,930 | 3,990 | 3,905 | 3,930 | +65 | +1.7% | 124,100 |
| 2021/12/20 | 3,820 | 3,905 | 3,810 | 3,865 | -15 | -0.4% | 99,100 |
| 2021/12/17 | 3,930 | 3,930 | 3,860 | 3,880 | -40 | -1% | 165,900 |
| 2021/12/16 | 3,985 | 3,985 | 3,905 | 3,920 | -65 | -1.6% | 110,300 |
| 2021/12/15 | 3,955 | 3,995 | 3,935 | 3,985 | +20 | +0.5% | 70,200 |
| 2021/12/14 | 3,995 | 3,995 | 3,940 | 3,965 | -10 | -0.3% | 70,300 |
| 2021/12/13 | 4,045 | 4,055 | 3,975 | 3,975 | -70 | -1.7% | 96,400 |
| 2021/12/10 | 4,085 | 4,120 | 4,000 | 4,045 | -50 | -1.2% | 125,100 |
| 2021/12/09 | 4,020 | 4,100 | 4,020 | 4,095 | +55 | +1.4% | 109,400 |
| 2021/12/08 | 4,065 | 4,075 | 3,995 | 4,040 | -65 | -1.6% | 97,400 |
| 2021/12/07 | 4,015 | 4,110 | 4,000 | 4,105 | +110 | +2.8% | 98,200 |
| 2021/12/06 | 3,950 | 4,020 | 3,945 | 3,995 | +50 | +1.3% | 77,400 |
| 2021/12/03 | 3,890 | 3,955 | 3,875 | 3,945 | +65 | +1.7% | 127,300 |
| 2021/12/02 | 3,810 | 3,930 | 3,810 | 3,880 | +15 | +0.4% | 115,500 |
| 2021/12/01 | 3,790 | 3,890 | 3,775 | 3,865 | +120 | +3.2% | 128,900 |
| 2021/11/30 | 3,790 | 3,890 | 3,740 | 3,745 | -110 | -2.9% | 344,700 |
| 2021/11/29 | 3,900 | 3,945 | 3,840 | 3,855 | -40 | -1% | 131,100 |
| 2021/11/26 | 3,980 | 3,990 | 3,885 | 3,895 | -85 | -2.1% | 137,500 |
| 2021/11/25 | 4,030 | 4,030 | 3,970 | 3,980 | -45 | -1.1% | 97,200 |
| 2021/11/24 | 4,155 | 4,185 | 4,025 | 4,025 | -160 | -3.8% | 125,200 |
| 2021/11/22 | 4,120 | 4,195 | 4,120 | 4,185 | +30 | +0.7% | 123,800 |
| 2021/11/19 | 4,060 | 4,160 | 4,055 | 4,155 | +150 | +3.7% | 193,200 |
| 2021/11/18 | 3,945 | 4,030 | 3,925 | 4,005 | ±0 | ±0% | 95,800 |
| 2021/11/17 | 3,950 | 4,065 | 3,945 | 4,005 | +45 | +1.1% | 157,700 |
| 2021/11/16 | 3,960 | 3,965 | 3,910 | 3,960 | +15 | +0.4% | 65,600 |
| 2021/11/15 | 3,950 | 3,980 | 3,945 | 3,945 | +10 | +0.3% | 64,300 |
| 2021/11/12 | 3,870 | 3,945 | 3,870 | 3,935 | +70 | +1.8% | 94,200 |
| 2021/11/11 | 3,905 | 3,910 | 3,845 | 3,865 | ±0 | ±0% | 76,700 |
| 2021/11/10 | 3,915 | 3,915 | 3,860 | 3,865 | +40 | +1% | 97,500 |
| 2021/11/09 | 3,810 | 3,840 | 3,790 | 3,825 | +45 | +1.2% | 85,600 |
| 2021/11/08 | 3,845 | 3,845 | 3,780 | 3,780 | -60 | -1.6% | 97,700 |
| 2021/11/05 | 3,835 | 3,855 | 3,820 | 3,840 | -10 | -0.3% | 52,000 |
| 2021/11/04 | 3,880 | 3,920 | 3,800 | 3,850 | +40 | +1% | 153,700 |
| 2021/11/02 | 3,825 | 3,905 | 3,810 | 3,810 | -80 | -2.1% | 159,600 |
| 2021/11/01 | 3,815 | 3,910 | 3,750 | 3,890 | +25 | +0.6% | 225,700 |
| 2021/10/29 | 3,840 | 3,875 | 3,825 | 3,865 | -10 | -0.3% | 79,100 |
| 2021/10/28 | 3,870 | 3,885 | 3,830 | 3,875 | +45 | +1.2% | 105,300 |
| 2021/10/27 | 3,850 | 3,865 | 3,830 | 3,830 | -20 | -0.5% | 109,400 |
| 2021/10/26 | 3,880 | 3,885 | 3,840 | 3,850 | +5 | +0.1% | 58,700 |
| 2021/10/25 | 3,850 | 3,875 | 3,840 | 3,845 | -20 | -0.5% | 89,900 |
| 2021/10/22 | 3,850 | 3,895 | 3,850 | 3,865 | -10 | -0.3% | 48,100 |
| 2021/10/21 | 3,855 | 3,900 | 3,855 | 3,875 | ±0 | ±0% | 70,400 |
| 2021/10/20 | 3,925 | 3,950 | 3,850 | 3,875 | ±0 | ±0% | 110,200 |
| 2021/10/19 | 3,915 | 3,925 | 3,850 | 3,875 | -15 | -0.4% | 85,700 |
| 2021/10/18 | 3,965 | 3,965 | 3,870 | 3,890 | -50 | -1.3% | 68,300 |
| 2021/10/15 | 3,915 | 3,955 | 3,890 | 3,940 | +55 | +1.4% | 75,800 |
| 2021/10/14 | 3,860 | 3,915 | 3,845 | 3,885 | +60 | +1.6% | 135,500 |
| 2021/10/13 | 3,850 | 3,870 | 3,820 | 3,825 | -30 | -0.8% | 100,400 |
701～
750
件表示中 / 6826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 | 268,500円 | +6.3% | +7.3% | 2.12% | 17.90倍 | 1.50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 |
| 太陽ＨＤ | 397,000円 | +10.8% | +15.5% | 2.02% | 16.11倍 | 2.21倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| アイカ工 | 336,600円 | +5.7% | +8.3% | 3.45% | 13.29倍 | 1.25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 |
| 大阪ソーダ | 158,900円 | +8.9% | +39.9% | 1.20% | 17.53倍 | 1.84倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| 日化薬 | 119,500円 | +9.4% | +55.2% | 3.77% | 16.29倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
