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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,445 | 4,490 | 4,395 | 4,395 | -75 | -1.7% | 179,400 |
| 2021/03/22 | 4,525 | 4,530 | 4,465 | 4,470 | -105 | -2.3% | 180,700 |
| 2021/03/19 | 4,615 | 4,635 | 4,530 | 4,575 | -45 | -1% | 307,900 |
| 2021/03/18 | 4,625 | 4,700 | 4,595 | 4,620 | -215 | -4.4% | 298,200 |
| 2021/03/17 | 4,770 | 4,850 | 4,740 | 4,835 | +35 | +0.7% | 209,000 |
| 2021/03/16 | 4,710 | 4,815 | 4,690 | 4,800 | +70 | +1.5% | 234,500 |
| 2021/03/15 | 4,665 | 4,735 | 4,625 | 4,730 | +125 | +2.7% | 231,200 |
| 2021/03/12 | 4,505 | 4,625 | 4,460 | 4,605 | +100 | +2.2% | 303,000 |
| 2021/03/11 | 4,450 | 4,520 | 4,440 | 4,505 | -15 | -0.3% | 193,600 |
| 2021/03/10 | 4,525 | 4,570 | 4,475 | 4,520 | -75 | -1.6% | 208,100 |
| 2021/03/09 | 4,450 | 4,600 | 4,450 | 4,595 | +150 | +3.4% | 232,100 |
| 2021/03/08 | 4,455 | 4,535 | 4,400 | 4,445 | -5 | -0.1% | 267,400 |
| 2021/03/05 | 4,390 | 4,455 | 4,370 | 4,450 | +50 | +1.1% | 207,100 |
| 2021/03/04 | 4,310 | 4,415 | 4,295 | 4,400 | +80 | +1.9% | 241,800 |
| 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 |
901～
950
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
