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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 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 |
| 2021/08/19 | 4,200 | 4,245 | 4,185 | 4,230 | -10 | -0.2% | 70,700 |
| 2021/08/18 | 4,225 | 4,285 | 4,215 | 4,240 | +35 | +0.8% | 76,700 |
| 2021/08/17 | 4,255 | 4,285 | 4,200 | 4,205 | -30 | -0.7% | 87,100 |
| 2021/08/16 | 4,285 | 4,300 | 4,225 | 4,235 | -20 | -0.5% | 81,200 |
| 2021/08/13 | 4,195 | 4,285 | 4,195 | 4,255 | +35 | +0.8% | 77,500 |
| 2021/08/12 | 4,220 | 4,245 | 4,180 | 4,220 | +60 | +1.4% | 72,500 |
| 2021/08/11 | 4,190 | 4,190 | 4,160 | 4,160 | +20 | +0.5% | 69,200 |
| 2021/08/10 | 4,220 | 4,220 | 4,120 | 4,140 | -20 | -0.5% | 81,600 |
| 2021/08/06 | 4,150 | 4,165 | 4,085 | 4,160 | +10 | +0.2% | 73,000 |
| 2021/08/05 | 4,120 | 4,220 | 4,120 | 4,150 | +50 | +1.2% | 68,800 |
| 2021/08/04 | 4,135 | 4,150 | 4,100 | 4,100 | -50 | -1.2% | 58,000 |
| 2021/08/03 | 4,180 | 4,200 | 4,130 | 4,150 | -40 | -1% | 62,300 |
| 2021/08/02 | 4,210 | 4,245 | 4,100 | 4,190 | -20 | -0.5% | 163,500 |
| 2021/07/30 | 4,245 | 4,260 | 4,185 | 4,210 | +5 | +0.1% | 129,700 |
751～
800
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
