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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,798 | 2,864 | 2,787 | 2,850 | +80 | +2.9% | 326,000 |
| 2024/09/05 | 2,708.5 | 2,784.5 | 2,700.5 | 2,770 | +60 | +2.2% | 226,400 |
| 2024/09/04 | 2,688.5 | 2,723.5 | 2,670 | 2,710 | +15 | +0.6% | 179,700 |
| 2024/09/03 | 2,660 | 2,695 | 2,657 | 2,695 | +4 | +0.1% | 111,900 |
| 2024/09/02 | 2,726.5 | 2,726.5 | 2,684.5 | 2,691 | -39.5 | -1.4% | 108,300 |
| 2024/08/30 | 2,771 | 2,783.5 | 2,726.5 | 2,730.5 | -13 | -0.5% | 183,800 |
| 2024/08/29 | 2,742 | 2,744.5 | 2,702 | 2,743.5 | -25 | -0.9% | 111,000 |
| 2024/08/28 | 2,757 | 2,775 | 2,745 | 2,768.5 | +11.5 | +0.4% | 110,400 |
| 2024/08/27 | 2,754.5 | 2,769.5 | 2,734.5 | 2,757 | +5.5 | +0.2% | 103,300 |
| 2024/08/26 | 2,735 | 2,776 | 2,715 | 2,751.5 | +38 | +1.4% | 189,000 |
| 2024/08/23 | 2,677 | 2,718.5 | 2,666 | 2,713.5 | +28.5 | +1.1% | 167,100 |
| 2024/08/22 | 2,673.5 | 2,690 | 2,661 | 2,685 | +11.5 | +0.4% | 114,400 |
| 2024/08/21 | 2,670.5 | 2,716.5 | 2,651 | 2,673.5 | +3.5 | +0.1% | 183,300 |
| 2024/08/20 | 2,651 | 2,678.5 | 2,646.5 | 2,670 | +39.5 | +1.5% | 96,600 |
| 2024/08/19 | 2,626 | 2,654.5 | 2,601 | 2,630.5 | -20.5 | -0.8% | 151,100 |
| 2024/08/16 | 2,645.5 | 2,668.5 | 2,626 | 2,651 | +5.5 | +0.2% | 203,400 |
| 2024/08/15 | 2,612 | 2,657 | 2,593 | 2,645.5 | +23 | +0.9% | 204,500 |
| 2024/08/14 | 2,606.5 | 2,633.5 | 2,592.5 | 2,622.5 | +16 | +0.6% | 213,600 |
| 2024/08/13 | 2,615 | 2,615 | 2,536 | 2,606.5 | -17.5 | -0.7% | 185,200 |
| 2024/08/09 | 2,643.5 | 2,649.5 | 2,599 | 2,624 | +30.5 | +1.2% | 335,400 |
| 2024/08/08 | 2,550 | 2,628.5 | 2,548.5 | 2,593.5 | +15 | +0.6% | 185,000 |
| 2024/08/07 | 2,540.5 | 2,619.5 | 2,519 | 2,578.5 | +2 | +0.1% | 412,700 |
| 2024/08/06 | 2,498.5 | 2,612 | 2,496 | 2,576.5 | +164 | +6.8% | 543,400 |
| 2024/08/05 | 2,500.5 | 2,547 | 2,382 | 2,412.5 | -88 | -3.5% | 497,900 |
| 2024/08/02 | 2,517.5 | 2,543 | 2,493 | 2,500.5 | -39.5 | -1.6% | 350,000 |
| 2024/08/01 | 2,544 | 2,564 | 2,490.5 | 2,540 | -54 | -2.1% | 420,100 |
| 2024/07/31 | 2,541 | 2,594 | 2,512 | 2,594 | +44.5 | +1.7% | 185,400 |
| 2024/07/30 | 2,582 | 2,600 | 2,499.5 | 2,549.5 | -29.5 | -1.1% | 255,600 |
| 2024/07/29 | 2,564 | 2,595 | 2,530 | 2,579 | +61 | +2.4% | 335,000 |
| 2024/07/26 | 2,474.5 | 2,563 | 2,450.5 | 2,518 | +85.5 | +3.5% | 434,200 |
| 2024/07/25 | 2,429 | 2,470.5 | 2,423.5 | 2,432.5 | +4 | +0.2% | 150,400 |
| 2024/07/24 | 2,457 | 2,475 | 2,428.5 | 2,428.5 | -24 | -1% | 116,100 |
| 2024/07/23 | 2,453.5 | 2,470 | 2,435 | 2,452.5 | -1 | ±0% | 117,800 |
| 2024/07/22 | 2,450 | 2,466 | 2,440 | 2,453.5 | +6 | +0.2% | 99,300 |
| 2024/07/19 | 2,470 | 2,470.5 | 2,428 | 2,447.5 | -34.5 | -1.4% | 82,900 |
| 2024/07/18 | 2,464 | 2,491.5 | 2,459.5 | 2,482 | +22.5 | +0.9% | 186,200 |
| 2024/07/17 | 2,474.5 | 2,474.5 | 2,442 | 2,459.5 | +16.5 | +0.7% | 117,900 |
| 2024/07/16 | 2,525 | 2,530.5 | 2,442 | 2,443 | -81.5 | -3.2% | 271,200 |
| 2024/07/12 | 2,445 | 2,524.5 | 2,444.5 | 2,524.5 | +97 | +4% | 344,000 |
| 2024/07/11 | 2,393.5 | 2,432 | 2,373.5 | 2,427.5 | +68.5 | +2.9% | 201,300 |
| 2024/07/10 | 2,345 | 2,369 | 2,335.5 | 2,359 | -4 | -0.2% | 211,700 |
| 2024/07/09 | 2,355 | 2,375 | 2,338.5 | 2,363 | +8 | +0.3% | 181,300 |
| 2024/07/08 | 2,328 | 2,360 | 2,326 | 2,355 | +27 | +1.2% | 240,800 |
| 2024/07/05 | 2,375 | 2,376.5 | 2,323.5 | 2,328 | -54 | -2.3% | 309,600 |
| 2024/07/04 | 2,399.5 | 2,403 | 2,375.5 | 2,382 | -22 | -0.9% | 207,400 |
| 2024/07/03 | 2,401 | 2,428 | 2,400 | 2,404 | -10.5 | -0.4% | 171,400 |
| 2024/07/02 | 2,422.5 | 2,441.5 | 2,405 | 2,414.5 | -1 | ±0% | 185,200 |
| 2024/07/01 | 2,412.5 | 2,426.5 | 2,379.5 | 2,415.5 | +3.5 | +0.1% | 267,400 |
| 2024/06/28 | 2,450 | 2,459 | 2,395.5 | 2,412 | -43 | -1.8% | 255,200 |
| 2024/06/27 | 2,419.5 | 2,455 | 2,412.5 | 2,455 | +29.5 | +1.2% | 259,300 |
51～
100
件表示中 / 6839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 | 263,300円 | +6.3% | +7.3% | 2.16% | 17.56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 | 347,400円 | +3.6% | +16.4% | 3.45% | 8.93倍 | 0.49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 | 332,600円 | +5.7% | +8.3% | 3.49% | 13.02倍 | 1.23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 | 126,900円 | +9.2% | +60.0% | 3.55% | 13.57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 | 1,109,000円 | +1.7% | +18.5% | 1.80% | 13.97倍 | 1.80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
