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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/07/29 | 4,255 | 4,275 | 4,190 | 4,205 | -50 | -1.2% | 75,400 |
| 2021/07/28 | 4,185 | 4,270 | 4,185 | 4,255 | +60 | +1.4% | 105,900 |
| 2021/07/27 | 4,195 | 4,205 | 4,165 | 4,195 | +35 | +0.8% | 75,400 |
| 2021/07/26 | 4,230 | 4,235 | 4,160 | 4,160 | -5 | -0.1% | 67,300 |
| 2021/07/21 | 4,115 | 4,190 | 4,095 | 4,165 | +80 | +2% | 132,900 |
| 2021/07/20 | 4,025 | 4,110 | 4,015 | 4,085 | +40 | +1% | 126,800 |
| 2021/07/19 | 4,065 | 4,075 | 4,020 | 4,045 | -45 | -1.1% | 93,800 |
| 2021/07/16 | 4,100 | 4,125 | 4,080 | 4,090 | -40 | -1% | 81,700 |
| 2021/07/15 | 4,230 | 4,240 | 4,130 | 4,130 | -55 | -1.3% | 140,900 |
| 2021/07/14 | 4,125 | 4,185 | 4,125 | 4,185 | +25 | +0.6% | 65,100 |
| 2021/07/13 | 4,135 | 4,180 | 4,135 | 4,160 | +50 | +1.2% | 97,200 |
| 2021/07/12 | 4,050 | 4,115 | 4,050 | 4,110 | +90 | +2.2% | 110,400 |
| 2021/07/09 | 4,005 | 4,025 | 3,965 | 4,020 | -15 | -0.4% | 165,200 |
| 2021/07/08 | 4,025 | 4,065 | 4,025 | 4,035 | -10 | -0.2% | 107,800 |
| 2021/07/07 | 4,050 | 4,080 | 4,025 | 4,045 | -25 | -0.6% | 94,800 |
| 2021/07/06 | 4,090 | 4,090 | 4,050 | 4,070 | -10 | -0.2% | 65,900 |
| 2021/07/05 | 4,105 | 4,105 | 4,065 | 4,080 | -55 | -1.3% | 84,200 |
| 2021/07/02 | 4,150 | 4,155 | 4,110 | 4,135 | -15 | -0.4% | 90,700 |
| 2021/07/01 | 4,125 | 4,155 | 4,110 | 4,150 | +25 | +0.6% | 132,800 |
| 2021/06/30 | 4,180 | 4,200 | 4,105 | 4,125 | -5 | -0.1% | 153,100 |
| 2021/06/29 | 4,135 | 4,160 | 4,105 | 4,130 | +15 | +0.4% | 133,900 |
| 2021/06/28 | 4,185 | 4,195 | 4,105 | 4,115 | -30 | -0.7% | 155,800 |
| 2021/06/25 | 4,110 | 4,195 | 4,095 | 4,145 | +15 | +0.4% | 363,700 |
| 2021/06/24 | 4,065 | 4,140 | 4,060 | 4,130 | +30 | +0.7% | 283,400 |
| 2021/06/23 | 4,160 | 4,170 | 4,095 | 4,100 | -50 | -1.2% | 170,900 |
| 2021/06/22 | 4,135 | 4,190 | 4,095 | 4,150 | +65 | +1.6% | 161,800 |
| 2021/06/21 | 4,120 | 4,155 | 4,080 | 4,085 | -100 | -2.4% | 153,100 |
| 2021/06/18 | 4,250 | 4,250 | 4,130 | 4,185 | +5 | +0.1% | 393,000 |
| 2021/06/17 | 4,175 | 4,225 | 4,175 | 4,180 | +5 | +0.1% | 102,000 |
| 2021/06/16 | 4,170 | 4,215 | 4,160 | 4,175 | -45 | -1.1% | 118,100 |
| 2021/06/15 | 4,235 | 4,235 | 4,165 | 4,220 | +135 | +3.3% | 210,200 |
| 2021/06/14 | 4,115 | 4,120 | 4,050 | 4,085 | ±0 | ±0% | 103,600 |
| 2021/06/11 | 4,070 | 4,090 | 4,035 | 4,085 | +30 | +0.7% | 149,600 |
| 2021/06/10 | 4,040 | 4,065 | 4,020 | 4,055 | -5 | -0.1% | 106,800 |
| 2021/06/09 | 4,080 | 4,100 | 4,050 | 4,060 | -25 | -0.6% | 81,700 |
| 2021/06/08 | 4,085 | 4,110 | 4,055 | 4,085 | -15 | -0.4% | 103,400 |
801～
850
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
