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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 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 |
| 2022/01/17 | 3,955 | 3,985 | 3,930 | 3,965 | +25 | +0.6% | 43,200 |
| 2022/01/14 | 3,950 | 3,950 | 3,875 | 3,940 | -35 | -0.9% | 61,600 |
| 2022/01/13 | 4,010 | 4,025 | 3,955 | 3,975 | -35 | -0.9% | 49,200 |
| 2022/01/12 | 3,920 | 4,050 | 3,910 | 4,010 | +125 | +3.2% | 94,300 |
| 2022/01/11 | 3,925 | 3,935 | 3,845 | 3,885 | -25 | -0.6% | 83,500 |
| 2022/01/07 | 3,960 | 4,010 | 3,905 | 3,910 | -70 | -1.8% | 67,300 |
| 2022/01/06 | 4,000 | 4,045 | 3,970 | 3,980 | -45 | -1.1% | 54,800 |
| 2022/01/05 | 3,985 | 4,030 | 3,985 | 4,025 | +40 | +1% | 69,600 |
| 2022/01/04 | 4,000 | 4,000 | 3,950 | 3,985 | +65 | +1.7% | 59,800 |
| 2021/12/30 | 3,935 | 3,955 | 3,910 | 3,920 | -25 | -0.6% | 39,900 |
| 2021/12/29 | 3,925 | 3,960 | 3,920 | 3,945 | -10 | -0.3% | 56,200 |
| 2021/12/28 | 3,900 | 3,955 | 3,875 | 3,955 | +105 | +2.7% | 66,000 |
| 2021/12/27 | 3,880 | 3,915 | 3,845 | 3,850 | -35 | -0.9% | 84,500 |
751～
800
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
