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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 4,295 | 4,340 | 4,255 | 4,320 | +45 | +1.1% | 202,700 |
| 2021/03/02 | 4,250 | 4,295 | 4,190 | 4,275 | +70 | +1.7% | 202,000 |
| 2021/03/01 | 4,165 | 4,215 | 4,160 | 4,205 | +70 | +1.7% | 148,200 |
| 2021/02/26 | 4,255 | 4,280 | 4,130 | 4,135 | -130 | -3% | 185,500 |
| 2021/02/25 | 4,250 | 4,315 | 4,200 | 4,265 | +70 | +1.7% | 292,700 |
| 2021/02/24 | 4,230 | 4,230 | 4,165 | 4,195 | -55 | -1.3% | 141,100 |
| 2021/02/22 | 4,295 | 4,295 | 4,230 | 4,250 | +40 | +1% | 147,500 |
| 2021/02/19 | 4,130 | 4,250 | 4,110 | 4,210 | +30 | +0.7% | 137,100 |
| 2021/02/18 | 4,195 | 4,215 | 4,160 | 4,180 | -25 | -0.6% | 138,700 |
| 2021/02/17 | 4,280 | 4,315 | 4,205 | 4,205 | -65 | -1.5% | 126,700 |
| 2021/02/16 | 4,210 | 4,280 | 4,195 | 4,270 | +80 | +1.9% | 124,300 |
| 2021/02/15 | 4,190 | 4,210 | 4,135 | 4,190 | +40 | +1% | 116,900 |
| 2021/02/12 | 4,230 | 4,245 | 4,150 | 4,150 | -80 | -1.9% | 120,500 |
| 2021/02/10 | 4,270 | 4,270 | 4,210 | 4,230 | -55 | -1.3% | 76,400 |
| 2021/02/09 | 4,205 | 4,290 | 4,200 | 4,285 | +70 | +1.7% | 95,800 |
| 2021/02/08 | 4,200 | 4,260 | 4,195 | 4,215 | +45 | +1.1% | 150,800 |
| 2021/02/05 | 4,195 | 4,200 | 4,135 | 4,170 | -20 | -0.5% | 126,200 |
| 2021/02/04 | 4,235 | 4,235 | 4,170 | 4,190 | -15 | -0.4% | 105,900 |
| 2021/02/03 | 4,270 | 4,275 | 4,190 | 4,205 | -35 | -0.8% | 147,700 |
| 2021/02/02 | 4,145 | 4,240 | 4,140 | 4,240 | +75 | +1.8% | 199,000 |
| 2021/02/01 | 4,180 | 4,240 | 4,050 | 4,165 | -35 | -0.8% | 268,000 |
| 2021/01/29 | 4,230 | 4,275 | 4,195 | 4,200 | +10 | +0.2% | 167,900 |
| 2021/01/28 | 4,090 | 4,230 | 4,080 | 4,190 | +15 | +0.4% | 660,500 |
| 2021/01/27 | 4,160 | 4,195 | 4,155 | 4,175 | +15 | +0.4% | 151,500 |
| 2021/01/26 | 4,180 | 4,190 | 4,130 | 4,160 | -15 | -0.4% | 148,500 |
| 2021/01/25 | 4,200 | 4,200 | 4,130 | 4,175 | -35 | -0.8% | 165,600 |
| 2021/01/22 | 4,160 | 4,230 | 4,140 | 4,210 | +25 | +0.6% | 130,000 |
| 2021/01/21 | 4,225 | 4,255 | 4,165 | 4,185 | +30 | +0.7% | 137,600 |
| 2021/01/20 | 4,220 | 4,220 | 4,140 | 4,155 | -85 | -2% | 128,800 |
| 2021/01/19 | 4,330 | 4,345 | 4,240 | 4,240 | -45 | -1.1% | 143,200 |
| 2021/01/18 | 4,315 | 4,335 | 4,270 | 4,285 | +30 | +0.7% | 84,700 |
| 2021/01/15 | 4,270 | 4,300 | 4,240 | 4,255 | -15 | -0.4% | 121,300 |
| 2021/01/14 | 4,280 | 4,330 | 4,260 | 4,270 | +10 | +0.2% | 119,500 |
| 2021/01/13 | 4,230 | 4,280 | 4,220 | 4,260 | +30 | +0.7% | 141,900 |
| 2021/01/12 | 4,295 | 4,305 | 4,185 | 4,230 | -105 | -2.4% | 239,000 |
| 2021/01/08 | 4,285 | 4,365 | 4,260 | 4,335 | -20 | -0.5% | 189,300 |
| 2021/01/07 | 4,330 | 4,400 | 4,305 | 4,355 | +50 | +1.2% | 206,400 |
| 2021/01/06 | 4,250 | 4,340 | 4,240 | 4,305 | -15 | -0.3% | 131,200 |
| 2021/01/05 | 4,305 | 4,345 | 4,290 | 4,320 | -5 | -0.1% | 93,700 |
| 2021/01/04 | 4,355 | 4,355 | 4,300 | 4,325 | -10 | -0.2% | 71,600 |
| 2020/12/30 | 4,385 | 4,385 | 4,330 | 4,335 | -40 | -0.9% | 93,900 |
| 2020/12/29 | 4,350 | 4,380 | 4,325 | 4,375 | +15 | +0.3% | 88,100 |
| 2020/12/28 | 4,335 | 4,385 | 4,330 | 4,360 | +25 | +0.6% | 125,900 |
| 2020/12/25 | 4,350 | 4,350 | 4,295 | 4,335 | ±0 | ±0% | 82,700 |
| 2020/12/24 | 4,330 | 4,360 | 4,295 | 4,335 | +85 | +2% | 143,300 |
| 2020/12/23 | 4,235 | 4,265 | 4,215 | 4,250 | +40 | +1% | 76,500 |
| 2020/12/22 | 4,255 | 4,265 | 4,200 | 4,210 | -55 | -1.3% | 93,600 |
| 2020/12/21 | 4,250 | 4,270 | 4,215 | 4,265 | +15 | +0.4% | 98,000 |
| 2020/12/18 | 4,260 | 4,330 | 4,210 | 4,250 | -45 | -1% | 303,700 |
| 2020/12/17 | 4,195 | 4,300 | 4,185 | 4,295 | +100 | +2.4% | 136,600 |
901～
950
件表示中 / 6826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 | 268,500円 | +6.3% | +7.3% | 2.12% | 17.91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 |
| 太陽ＨＤ | 397,000円 | +10.8% | +15.5% | 2.02% | 16.11倍 | 2.21倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| アイカ工 | 336,600円 | +5.7% | +8.3% | 3.45% | 13.29倍 | 1.25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 |
| 大阪ソーダ | 158,900円 | +8.9% | +39.9% | 1.20% | 17.53倍 | 1.84倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| 日化薬 | 119,500円 | +9.4% | +55.2% | 3.77% | 16.29倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
