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 |
|---|---|---|---|---|---|---|---|
| 2022/02/09 | 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 |
| 2021/12/24 | 3,885 | 3,930 | 3,880 | 3,885 | +5 | +0.1% | 43,400 |
| 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 |
801～
850
件表示中 / 6957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 | 280,600円 | +4.1% | +6.2% | 2.19% | 17.22倍 | 1.48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 |
| アイカ工 | 356,200円 | +6.6% | +4.6% | 3.82% | 12.22倍 | 1.29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 |
| ＵＢＥ | 222,500円 | +0.7% | +67.6% | 4.94% | 7.86倍 | 0.55倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 日化薬 | 127,800円 | +5.4% | -11.5% | 4.69% | 11.67倍 | 0.76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 |
| トクヤマ | 279,100円 | +6.3% | +40.3% | 4.30% | 6.93倍 | 0.77倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
市場注目の銘柄
チャート関連のコラム
