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 |
|---|---|---|---|---|---|---|---|
| 2021/08/02 | 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 |
| 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 |
901～
950
件表示中 / 6928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 | 280,300円 | +6.3% | +7.3% | 2.03% | 18.70倍 | 1.54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 |
| デクセリアルス | 140,500円 | +4.6% | - | 4.13% | 8.74倍 | 2.42倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| 日触媒 | 156,000円 | +5.9% | +46.1% | 6.92% | 14.33倍 | 0.62倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| ＤＩＣ | 245,600円 | +3.6% | +16.1% | 4.07% | 9.69倍 | 0.58倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| ＡＤＥＫＡ | 217,400円 | +6.6% | +9.6% | 4.46% | 9.03倍 | 0.77倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
市場注目の銘柄
チャート関連のコラム
