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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 4,105 | 4,130 | 4,085 | 4,100 | +25 | +0.6% | 106,500 |
2021/06/04 | 4,150 | 4,150 | 4,065 | 4,075 | -65 | -1.6% | 131,800 |
2021/06/03 | 4,170 | 4,180 | 4,120 | 4,140 | -35 | -0.8% | 144,400 |
2021/06/02 | 4,175 | 4,205 | 4,135 | 4,175 | -10 | -0.2% | 137,600 |
2021/06/01 | 4,225 | 4,245 | 4,175 | 4,185 | -30 | -0.7% | 98,400 |
2021/05/31 | 4,270 | 4,330 | 4,210 | 4,215 | -40 | -0.9% | 120,300 |
2021/05/28 | 4,250 | 4,280 | 4,225 | 4,255 | +25 | +0.6% | 131,900 |
2021/05/27 | 4,290 | 4,295 | 4,210 | 4,230 | -90 | -2.1% | 409,300 |
2021/05/26 | 4,360 | 4,375 | 4,320 | 4,320 | -60 | -1.4% | 158,200 |
2021/05/25 | 4,390 | 4,415 | 4,345 | 4,380 | -80 | -1.8% | 169,100 |
2021/05/24 | 4,400 | 4,515 | 4,400 | 4,460 | +10 | +0.2% | 105,900 |
2021/05/21 | 4,480 | 4,485 | 4,435 | 4,450 | -30 | -0.7% | 110,100 |
2021/05/20 | 4,505 | 4,560 | 4,480 | 4,480 | -65 | -1.4% | 123,100 |
2021/05/19 | 4,480 | 4,550 | 4,455 | 4,545 | +70 | +1.6% | 183,400 |
2021/05/18 | 4,435 | 4,510 | 4,400 | 4,475 | +30 | +0.7% | 158,200 |
2021/05/17 | 4,495 | 4,495 | 4,415 | 4,445 | +60 | +1.4% | 159,500 |
2021/05/14 | 4,355 | 4,425 | 4,335 | 4,385 | +85 | +2% | 108,400 |
2021/05/13 | 4,275 | 4,340 | 4,270 | 4,300 | -15 | -0.3% | 127,400 |
2021/05/12 | 4,440 | 4,445 | 4,315 | 4,315 | -60 | -1.4% | 119,700 |
2021/05/11 | 4,470 | 4,475 | 4,370 | 4,375 | -55 | -1.2% | 135,000 |
2021/05/10 | 4,385 | 4,445 | 4,360 | 4,430 | ±0 | ±0% | 132,100 |
2021/05/07 | 4,400 | 4,460 | 4,370 | 4,430 | +45 | +1% | 136,400 |
2021/05/06 | 4,370 | 4,445 | 4,350 | 4,385 | +140 | +3.3% | 200,600 |
2021/04/30 | 4,320 | 4,510 | 4,235 | 4,245 | -285 | -6.3% | 351,600 |
2021/04/28 | 4,465 | 4,585 | 4,445 | 4,530 | +25 | +0.6% | 116,700 |
2021/04/27 | 4,445 | 4,555 | 4,430 | 4,505 | +45 | +1% | 126,700 |
2021/04/26 | 4,580 | 4,580 | 4,460 | 4,460 | -70 | -1.5% | 78,200 |
2021/04/23 | 4,535 | 4,590 | 4,525 | 4,530 | -40 | -0.9% | 101,900 |
2021/04/22 | 4,460 | 4,610 | 4,460 | 4,570 | +85 | +1.9% | 90,600 |
2021/04/21 | 4,535 | 4,540 | 4,480 | 4,485 | ±0 | ±0% | 102,500 |
2021/04/20 | 4,455 | 4,535 | 4,430 | 4,485 | +15 | +0.3% | 115,600 |
2021/04/19 | 4,450 | 4,490 | 4,435 | 4,470 | +5 | +0.1% | 50,200 |
2021/04/16 | 4,395 | 4,470 | 4,395 | 4,465 | +55 | +1.2% | 65,400 |
2021/04/15 | 4,410 | 4,435 | 4,370 | 4,410 | -40 | -0.9% | 67,300 |
2021/04/14 | 4,455 | 4,480 | 4,425 | 4,450 | -25 | -0.6% | 80,300 |
2021/04/13 | 4,470 | 4,525 | 4,470 | 4,475 | +40 | +0.9% | 106,800 |
2021/04/12 | 4,465 | 4,475 | 4,420 | 4,435 | -30 | -0.7% | 120,000 |
2021/04/09 | 4,420 | 4,505 | 4,420 | 4,465 | +10 | +0.2% | 136,200 |
2021/04/08 | 4,520 | 4,540 | 4,435 | 4,455 | -135 | -2.9% | 116,900 |
2021/04/07 | 4,550 | 4,605 | 4,530 | 4,590 | +45 | +1% | 96,200 |
2021/04/06 | 4,640 | 4,665 | 4,535 | 4,545 | -10 | -0.2% | 138,200 |
2021/04/05 | 4,520 | 4,560 | 4,480 | 4,555 | +35 | +0.8% | 115,600 |
2021/04/02 | 4,500 | 4,560 | 4,490 | 4,520 | +5 | +0.1% | 73,200 |
2021/04/01 | 4,505 | 4,530 | 4,470 | 4,515 | +10 | +0.2% | 90,100 |
2021/03/31 | 4,505 | 4,545 | 4,485 | 4,505 | -40 | -0.9% | 82,000 |
2021/03/30 | 4,580 | 4,605 | 4,515 | 4,545 | -55 | -1.2% | 124,300 |
2021/03/29 | 4,575 | 4,620 | 4,550 | 4,600 | +125 | +2.8% | 180,500 |
2021/03/26 | 4,400 | 4,485 | 4,400 | 4,475 | +65 | +1.5% | 134,000 |
2021/03/25 | 4,435 | 4,450 | 4,405 | 4,410 | +60 | +1.4% | 123,000 |
2021/03/24 | 4,365 | 4,440 | 4,340 | 4,350 | -45 | -1% | 188,700 |
851~
900
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