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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 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 |
| 2021/10/12 | 3,930 | 3,935 | 3,855 | 3,855 | -75 | -1.9% | 79,000 |
| 2021/10/11 | 3,885 | 3,935 | 3,840 | 3,930 | +50 | +1.3% | 93,200 |
| 2021/10/08 | 3,950 | 3,955 | 3,865 | 3,880 | -45 | -1.1% | 136,200 |
| 2021/10/07 | 3,905 | 3,955 | 3,885 | 3,925 | +55 | +1.4% | 136,100 |
| 2021/10/06 | 3,925 | 3,990 | 3,870 | 3,870 | -85 | -2.1% | 239,200 |
| 2021/10/05 | 4,055 | 4,075 | 3,955 | 3,955 | -165 | -4% | 138,900 |
| 2021/10/04 | 4,145 | 4,150 | 4,100 | 4,120 | -45 | -1.1% | 99,800 |
| 2021/10/01 | 4,140 | 4,170 | 4,105 | 4,165 | +25 | +0.6% | 202,100 |
| 2021/09/30 | 4,150 | 4,205 | 4,130 | 4,140 | +5 | +0.1% | 179,000 |
| 2021/09/29 | 4,205 | 4,210 | 4,110 | 4,135 | -145 | -3.4% | 120,600 |
| 2021/09/28 | 4,255 | 4,295 | 4,215 | 4,280 | +25 | +0.6% | 107,300 |
| 2021/09/27 | 4,285 | 4,315 | 4,255 | 4,255 | -50 | -1.2% | 71,700 |
| 2021/09/24 | 4,325 | 4,335 | 4,285 | 4,305 | +50 | +1.2% | 89,700 |
| 2021/09/22 | 4,290 | 4,300 | 4,255 | 4,255 | -25 | -0.6% | 116,900 |
| 2021/09/21 | 4,360 | 4,370 | 4,280 | 4,280 | -150 | -3.4% | 95,000 |
| 2021/09/17 | 4,425 | 4,460 | 4,385 | 4,430 | +5 | +0.1% | 256,000 |
| 2021/09/16 | 4,410 | 4,425 | 4,385 | 4,425 | +45 | +1% | 97,800 |
| 2021/09/15 | 4,435 | 4,435 | 4,365 | 4,380 | -95 | -2.1% | 67,300 |
| 2021/09/14 | 4,425 | 4,475 | 4,400 | 4,475 | +80 | +1.8% | 125,800 |
| 2021/09/13 | 4,360 | 4,400 | 4,335 | 4,395 | +70 | +1.6% | 108,700 |
| 2021/09/10 | 4,350 | 4,355 | 4,270 | 4,325 | -35 | -0.8% | 177,600 |
| 2021/09/09 | 4,335 | 4,365 | 4,310 | 4,360 | +30 | +0.7% | 100,600 |
| 2021/09/08 | 4,330 | 4,370 | 4,315 | 4,330 | +20 | +0.5% | 72,700 |
| 2021/09/07 | 4,300 | 4,320 | 4,285 | 4,310 | +35 | +0.8% | 89,800 |
| 2021/09/06 | 4,250 | 4,285 | 4,240 | 4,275 | +10 | +0.2% | 86,800 |
| 2021/09/03 | 4,275 | 4,285 | 4,210 | 4,265 | -30 | -0.7% | 103,700 |
| 2021/09/02 | 4,220 | 4,295 | 4,220 | 4,295 | +85 | +2% | 111,900 |
| 2021/09/01 | 4,190 | 4,240 | 4,190 | 4,210 | -5 | -0.1% | 90,600 |
| 2021/08/31 | 4,135 | 4,240 | 4,125 | 4,215 | +70 | +1.7% | 150,500 |
| 2021/08/30 | 4,140 | 4,175 | 4,090 | 4,145 | +15 | +0.4% | 354,900 |
| 2021/08/27 | 4,095 | 4,180 | 4,090 | 4,130 | +45 | +1.1% | 264,200 |
| 2021/08/26 | 4,155 | 4,155 | 4,085 | 4,085 | -75 | -1.8% | 246,600 |
| 2021/08/25 | 4,180 | 4,215 | 4,150 | 4,160 | -30 | -0.7% | 115,200 |
| 2021/08/24 | 4,205 | 4,235 | 4,180 | 4,190 | -25 | -0.6% | 108,700 |
| 2021/08/23 | 4,195 | 4,245 | 4,180 | 4,215 | -50 | -1.2% | 146,400 |
| 2021/08/20 | 4,265 | 4,290 | 4,245 | 4,265 | +35 | +0.8% | 63,800 |
751～
800
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
