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 |
|---|---|---|---|---|---|---|---|
| 2021/11/26 | 3,980 | 3,990 | 3,885 | 3,895 | -85 | -2.1% | 137,500 |
| 2021/11/25 | 4,030 | 4,030 | 3,970 | 3,980 | -45 | -1.1% | 97,200 |
| 2021/11/24 | 4,155 | 4,185 | 4,025 | 4,025 | -160 | -3.8% | 125,200 |
| 2021/11/22 | 4,120 | 4,195 | 4,120 | 4,185 | +30 | +0.7% | 123,800 |
| 2021/11/19 | 4,060 | 4,160 | 4,055 | 4,155 | +150 | +3.7% | 193,200 |
| 2021/11/18 | 3,945 | 4,030 | 3,925 | 4,005 | ±0 | ±0% | 95,800 |
| 2021/11/17 | 3,950 | 4,065 | 3,945 | 4,005 | +45 | +1.1% | 157,700 |
| 2021/11/16 | 3,960 | 3,965 | 3,910 | 3,960 | +15 | +0.4% | 65,600 |
| 2021/11/15 | 3,950 | 3,980 | 3,945 | 3,945 | +10 | +0.3% | 64,300 |
| 2021/11/12 | 3,870 | 3,945 | 3,870 | 3,935 | +70 | +1.8% | 94,200 |
| 2021/11/11 | 3,905 | 3,910 | 3,845 | 3,865 | ±0 | ±0% | 76,700 |
| 2021/11/10 | 3,915 | 3,915 | 3,860 | 3,865 | +40 | +1% | 97,500 |
| 2021/11/09 | 3,810 | 3,840 | 3,790 | 3,825 | +45 | +1.2% | 85,600 |
| 2021/11/08 | 3,845 | 3,845 | 3,780 | 3,780 | -60 | -1.6% | 97,700 |
| 2021/11/05 | 3,835 | 3,855 | 3,820 | 3,840 | -10 | -0.3% | 52,000 |
| 2021/11/04 | 3,880 | 3,920 | 3,800 | 3,850 | +40 | +1% | 153,700 |
| 2021/11/02 | 3,825 | 3,905 | 3,810 | 3,810 | -80 | -2.1% | 159,600 |
| 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 |
851～
900
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 | 356,100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 | 222,600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 | 279,200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
