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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 4,120 | 4,175 | 4,120 | 4,120 | -30 | -0.7% | 89,400 |
2020/10/22 | 4,200 | 4,210 | 4,120 | 4,150 | +25 | +0.6% | 125,000 |
2020/10/21 | 4,140 | 4,180 | 4,115 | 4,125 | -5 | -0.1% | 93,100 |
2020/10/20 | 4,165 | 4,190 | 4,130 | 4,130 | -60 | -1.4% | 72,800 |
2020/10/19 | 4,195 | 4,240 | 4,180 | 4,190 | +40 | +1% | 90,900 |
2020/10/16 | 4,130 | 4,215 | 4,125 | 4,150 | +15 | +0.4% | 107,300 |
2020/10/15 | 4,195 | 4,230 | 4,115 | 4,135 | -85 | -2% | 103,900 |
2020/10/14 | 4,210 | 4,260 | 4,195 | 4,220 | +40 | +1% | 89,000 |
2020/10/13 | 4,250 | 4,310 | 4,170 | 4,180 | +25 | +0.6% | 103,400 |
2020/10/12 | 4,175 | 4,215 | 4,130 | 4,155 | +50 | +1.2% | 100,700 |
2020/10/09 | 4,200 | 4,205 | 4,070 | 4,105 | -150 | -3.5% | 330,700 |
2020/10/08 | 4,255 | 4,300 | 4,225 | 4,255 | +20 | +0.5% | 127,600 |
2020/10/07 | 4,300 | 4,300 | 4,235 | 4,235 | -30 | -0.7% | 124,700 |
2020/10/06 | 4,285 | 4,305 | 4,240 | 4,265 | -20 | -0.5% | 126,500 |
2020/10/05 | 4,265 | 4,350 | 4,265 | 4,285 | -15 | -0.3% | 159,700 |
2020/10/02 | 4,415 | 4,425 | 4,280 | 4,300 | - | - | 189,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 4,450 | 4,450 | 4,400 | 4,430 | +40 | +0.9% | 187,700 |
2020/09/29 | 4,350 | 4,415 | 4,290 | 4,390 | -4,660 | -51.5% | 208,800 |
2020/09/28 | 8,920 | 9,050 | 8,910 | 9,050 | +250 | +2.8% | 127,700 |
2020/09/25 | 8,800 | 8,940 | 8,800 | 8,800 | +10 | +0.1% | 119,300 |
2020/09/24 | 8,540 | 8,830 | 8,530 | 8,790 | +250 | +2.9% | 118,000 |
2020/09/23 | 8,500 | 8,560 | 8,440 | 8,540 | -120 | -1.4% | 110,400 |
2020/09/18 | 8,600 | 8,760 | 8,570 | 8,660 | +10 | +0.1% | 98,700 |
2020/09/17 | 8,480 | 8,680 | 8,480 | 8,650 | +230 | +2.7% | 113,900 |
2020/09/16 | 8,330 | 8,450 | 8,280 | 8,420 | +180 | +2.2% | 94,200 |
2020/09/15 | 8,380 | 8,440 | 8,200 | 8,240 | -20 | -0.2% | 94,400 |
2020/09/14 | 8,220 | 8,340 | 8,220 | 8,260 | +160 | +2% | 93,200 |
2020/09/11 | 8,150 | 8,150 | 8,030 | 8,100 | +60 | +0.7% | 72,800 |
2020/09/10 | 8,100 | 8,110 | 8,010 | 8,040 | +30 | +0.4% | 76,400 |
2020/09/09 | 8,010 | 8,070 | 7,940 | 8,010 | +50 | +0.6% | 82,500 |
2020/09/08 | 7,930 | 7,980 | 7,870 | 7,960 | -10 | -0.1% | 55,900 |
2020/09/07 | 8,070 | 8,130 | 7,970 | 7,970 | -140 | -1.7% | 67,800 |
2020/09/04 | 8,150 | 8,280 | 8,100 | 8,110 | -190 | -2.3% | 59,600 |
2020/09/03 | 8,270 | 8,300 | 8,170 | 8,300 | +110 | +1.3% | 62,400 |
2020/09/02 | 8,130 | 8,270 | 8,100 | 8,190 | +70 | +0.9% | 93,900 |
2020/09/01 | 8,110 | 8,150 | 8,010 | 8,120 | +40 | +0.5% | 62,300 |
2020/08/31 | 8,150 | 8,220 | 8,080 | 8,080 | -10 | -0.1% | 70,600 |
2020/08/28 | 8,220 | 8,230 | 8,050 | 8,090 | -170 | -2.1% | 81,300 |
2020/08/27 | 8,320 | 8,320 | 8,260 | 8,260 | -60 | -0.7% | 41,300 |
2020/08/26 | 8,410 | 8,410 | 8,290 | 8,320 | +10 | +0.1% | 51,100 |
2020/08/25 | 8,360 | 8,400 | 8,310 | 8,310 | -30 | -0.4% | 70,500 |
2020/08/24 | 8,270 | 8,430 | 8,270 | 8,340 | +70 | +0.8% | 63,800 |
2020/08/21 | 8,300 | 8,440 | 8,270 | 8,270 | -40 | -0.5% | 72,300 |
2020/08/20 | 8,290 | 8,440 | 8,270 | 8,310 | -70 | -0.8% | 69,600 |
2020/08/19 | 8,450 | 8,520 | 8,380 | 8,380 | -20 | -0.2% | 72,300 |
2020/08/18 | 8,320 | 8,420 | 8,310 | 8,400 | +170 | +2.1% | 88,400 |
2020/08/17 | 8,310 | 8,430 | 8,220 | 8,230 | -10 | -0.1% | 69,400 |
2020/08/14 | 8,300 | 8,310 | 8,210 | 8,240 | +10 | +0.1% | 68,700 |
2020/08/13 | 8,200 | 8,290 | 8,090 | 8,230 | +30 | +0.4% | 124,100 |
1001~
1050
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