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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 4,210 | 4,235 | 4,175 | 4,195 | -15 | -0.4% | 115,400 |
2020/12/15 | 4,235 | 4,250 | 4,190 | 4,210 | ±0 | ±0% | 147,100 |
2020/12/14 | 4,200 | 4,275 | 4,190 | 4,210 | +70 | +1.7% | 140,900 |
2020/12/11 | 4,085 | 4,150 | 4,070 | 4,140 | +30 | +0.7% | 118,500 |
2020/12/10 | 4,105 | 4,135 | 4,095 | 4,110 | +20 | +0.5% | 64,700 |
2020/12/09 | 4,105 | 4,130 | 4,070 | 4,090 | +25 | +0.6% | 100,800 |
2020/12/08 | 4,105 | 4,145 | 4,065 | 4,065 | +5 | +0.1% | 131,100 |
2020/12/07 | 4,150 | 4,150 | 4,055 | 4,060 | -80 | -1.9% | 153,700 |
2020/12/04 | 4,155 | 4,180 | 4,130 | 4,140 | -5 | -0.1% | 104,100 |
2020/12/03 | 4,160 | 4,195 | 4,135 | 4,145 | ±0 | ±0% | 102,600 |
2020/12/02 | 4,265 | 4,270 | 4,140 | 4,145 | -90 | -2.1% | 175,800 |
2020/12/01 | 4,175 | 4,270 | 4,175 | 4,235 | +50 | +1.2% | 192,300 |
2020/11/30 | 4,265 | 4,285 | 4,130 | 4,185 | -40 | -0.9% | 351,400 |
2020/11/27 | 4,300 | 4,300 | 4,220 | 4,225 | -25 | -0.6% | 194,400 |
2020/11/26 | 4,235 | 4,275 | 4,215 | 4,250 | +85 | +2% | 141,300 |
2020/11/25 | 4,250 | 4,285 | 4,150 | 4,165 | -80 | -1.9% | 201,200 |
2020/11/24 | 4,185 | 4,295 | 4,170 | 4,245 | ±0 | ±0% | 138,800 |
2020/11/20 | 4,230 | 4,270 | 4,210 | 4,245 | -30 | -0.7% | 114,800 |
2020/11/19 | 4,225 | 4,310 | 4,205 | 4,275 | +50 | +1.2% | 207,200 |
2020/11/18 | 4,260 | 4,270 | 4,220 | 4,225 | -115 | -2.6% | 145,200 |
2020/11/17 | 4,340 | 4,365 | 4,300 | 4,340 | -10 | -0.2% | 114,100 |
2020/11/16 | 4,325 | 4,375 | 4,305 | 4,350 | +15 | +0.3% | 101,400 |
2020/11/13 | 4,390 | 4,400 | 4,320 | 4,335 | -20 | -0.5% | 122,800 |
2020/11/12 | 4,345 | 4,430 | 4,315 | 4,355 | +80 | +1.9% | 145,800 |
2020/11/11 | 4,255 | 4,300 | 4,210 | 4,275 | +110 | +2.6% | 183,100 |
2020/11/10 | 4,390 | 4,445 | 4,060 | 4,165 | -295 | -6.6% | 289,900 |
2020/11/09 | 4,430 | 4,480 | 4,405 | 4,460 | +100 | +2.3% | 116,400 |
2020/11/06 | 4,375 | 4,390 | 4,305 | 4,360 | ±0 | ±0% | 118,200 |
2020/11/05 | 4,340 | 4,415 | 4,325 | 4,360 | +90 | +2.1% | 257,700 |
2020/11/04 | 4,200 | 4,270 | 4,130 | 4,270 | +85 | +2% | 172,900 |
2020/11/02 | 4,095 | 4,235 | 4,055 | 4,185 | +20 | +0.5% | 233,000 |
2020/10/30 | 4,175 | 4,240 | 4,110 | 4,165 | +30 | +0.7% | 190,900 |
2020/10/29 | 4,170 | 4,220 | 4,135 | 4,135 | -45 | -1.1% | 160,400 |
2020/10/28 | 4,110 | 4,185 | 4,090 | 4,180 | +60 | +1.5% | 94,900 |
2020/10/27 | 4,085 | 4,155 | 4,045 | 4,120 | +35 | +0.9% | 126,100 |
2020/10/26 | 4,130 | 4,200 | 4,065 | 4,085 | -35 | -0.8% | 76,700 |
951~
1000
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