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 |
|---|---|---|---|---|---|---|---|
| 2021/05/20 | 4,505 | 4,560 | 4,480 | 4,480 | -65 | -1.4% | 123,100 |
| 2021/05/19 | 4,480 | 4,550 | 4,455 | 4,545 | +70 | +1.6% | 183,400 |
| 2021/05/18 | 4,435 | 4,510 | 4,400 | 4,475 | +30 | +0.7% | 158,200 |
| 2021/05/17 | 4,495 | 4,495 | 4,415 | 4,445 | +60 | +1.4% | 159,500 |
| 2021/05/14 | 4,355 | 4,425 | 4,335 | 4,385 | +85 | +2% | 108,400 |
| 2021/05/13 | 4,275 | 4,340 | 4,270 | 4,300 | -15 | -0.3% | 127,400 |
| 2021/05/12 | 4,440 | 4,445 | 4,315 | 4,315 | -60 | -1.4% | 119,700 |
| 2021/05/11 | 4,470 | 4,475 | 4,370 | 4,375 | -55 | -1.2% | 135,000 |
| 2021/05/10 | 4,385 | 4,445 | 4,360 | 4,430 | ±0 | ±0% | 132,100 |
| 2021/05/07 | 4,400 | 4,460 | 4,370 | 4,430 | +45 | +1% | 136,400 |
| 2021/05/06 | 4,370 | 4,445 | 4,350 | 4,385 | +140 | +3.3% | 200,600 |
| 2021/04/30 | 4,320 | 4,510 | 4,235 | 4,245 | -285 | -6.3% | 351,600 |
| 2021/04/28 | 4,465 | 4,585 | 4,445 | 4,530 | +25 | +0.6% | 116,700 |
| 2021/04/27 | 4,445 | 4,555 | 4,430 | 4,505 | +45 | +1% | 126,700 |
| 2021/04/26 | 4,580 | 4,580 | 4,460 | 4,460 | -70 | -1.5% | 78,200 |
| 2021/04/23 | 4,535 | 4,590 | 4,525 | 4,530 | -40 | -0.9% | 101,900 |
| 2021/04/22 | 4,460 | 4,610 | 4,460 | 4,570 | +85 | +1.9% | 90,600 |
| 2021/04/21 | 4,535 | 4,540 | 4,480 | 4,485 | ±0 | ±0% | 102,500 |
| 2021/04/20 | 4,455 | 4,535 | 4,430 | 4,485 | +15 | +0.3% | 115,600 |
| 2021/04/19 | 4,450 | 4,490 | 4,435 | 4,470 | +5 | +0.1% | 50,200 |
| 2021/04/16 | 4,395 | 4,470 | 4,395 | 4,465 | +55 | +1.2% | 65,400 |
| 2021/04/15 | 4,410 | 4,435 | 4,370 | 4,410 | -40 | -0.9% | 67,300 |
| 2021/04/14 | 4,455 | 4,480 | 4,425 | 4,450 | -25 | -0.6% | 80,300 |
| 2021/04/13 | 4,470 | 4,525 | 4,470 | 4,475 | +40 | +0.9% | 106,800 |
| 2021/04/12 | 4,465 | 4,475 | 4,420 | 4,435 | -30 | -0.7% | 120,000 |
| 2021/04/09 | 4,420 | 4,505 | 4,420 | 4,465 | +10 | +0.2% | 136,200 |
| 2021/04/08 | 4,520 | 4,540 | 4,435 | 4,455 | -135 | -2.9% | 116,900 |
| 2021/04/07 | 4,550 | 4,605 | 4,530 | 4,590 | +45 | +1% | 96,200 |
| 2021/04/06 | 4,640 | 4,665 | 4,535 | 4,545 | -10 | -0.2% | 138,200 |
| 2021/04/05 | 4,520 | 4,560 | 4,480 | 4,555 | +35 | +0.8% | 115,600 |
| 2021/04/02 | 4,500 | 4,560 | 4,490 | 4,520 | +5 | +0.1% | 73,200 |
| 2021/04/01 | 4,505 | 4,530 | 4,470 | 4,515 | +10 | +0.2% | 90,100 |
| 2021/03/31 | 4,505 | 4,545 | 4,485 | 4,505 | -40 | -0.9% | 82,000 |
| 2021/03/30 | 4,580 | 4,605 | 4,515 | 4,545 | -55 | -1.2% | 124,300 |
| 2021/03/29 | 4,575 | 4,620 | 4,550 | 4,600 | +125 | +2.8% | 180,500 |
| 2021/03/26 | 4,400 | 4,485 | 4,400 | 4,475 | +65 | +1.5% | 134,000 |
| 2021/03/25 | 4,435 | 4,450 | 4,405 | 4,410 | +60 | +1.4% | 123,000 |
| 2021/03/24 | 4,365 | 4,440 | 4,340 | 4,350 | -45 | -1% | 188,700 |
| 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 |
951～
1000
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
