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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,475 | 2,475 | 2,410 | 2,425.5 | +13.5 | +0.6% | 400,300 |
| 2024/06/25 | 2,377 | 2,428 | 2,368 | 2,412 | +47 | +2% | 177,000 |
| 2024/06/24 | 2,363 | 2,370.5 | 2,343 | 2,365 | +9 | +0.4% | 194,400 |
| 2024/06/21 | 2,341 | 2,367 | 2,336.5 | 2,356 | +25.5 | +1.1% | 268,100 |
| 2024/06/20 | 2,345 | 2,370 | 2,323.5 | 2,330.5 | +3.5 | +0.2% | 132,400 |
| 2024/06/19 | 2,328 | 2,344.5 | 2,304 | 2,327 | +19.5 | +0.8% | 150,900 |
| 2024/06/18 | 2,300 | 2,334.5 | 2,300 | 2,307.5 | +5.5 | +0.2% | 160,500 |
| 2024/06/17 | 2,335 | 2,335 | 2,285 | 2,302 | -39.5 | -1.7% | 134,100 |
| 2024/06/14 | 2,346 | 2,385 | 2,339.5 | 2,341.5 | +13.5 | +0.6% | 262,600 |
| 2024/06/13 | 2,373.5 | 2,396 | 2,328 | 2,328 | -45 | -1.9% | 134,500 |
| 2024/06/12 | 2,377.5 | 2,411 | 2,366.5 | 2,373 | -4.5 | -0.2% | 147,400 |
| 2024/06/11 | 2,410.5 | 2,414 | 2,370 | 2,377.5 | -40.5 | -1.7% | 121,000 |
| 2024/06/10 | 2,380 | 2,418 | 2,375.5 | 2,418 | +14.5 | +0.6% | 89,200 |
| 2024/06/07 | 2,365 | 2,423.5 | 2,357.5 | 2,403.5 | +38 | +1.6% | 174,400 |
| 2024/06/06 | 2,383.5 | 2,388 | 2,360 | 2,365.5 | -25 | -1% | 147,300 |
| 2024/06/05 | 2,400 | 2,421.5 | 2,380.5 | 2,390.5 | -34 | -1.4% | 228,700 |
| 2024/06/04 | 2,448 | 2,450 | 2,415 | 2,424.5 | -33 | -1.3% | 182,300 |
| 2024/06/03 | 2,446.5 | 2,478.5 | 2,446.5 | 2,457.5 | +15 | +0.6% | 137,600 |
| 2024/05/31 | 2,430 | 2,456 | 2,427.5 | 2,442.5 | +31 | +1.3% | 205,700 |
| 2024/05/30 | 2,400 | 2,423.5 | 2,379 | 2,411.5 | -0.5 | ±0% | 163,100 |
| 2024/05/29 | 2,462.5 | 2,474 | 2,412 | 2,412 | -82 | -3.3% | 241,600 |
| 2024/05/28 | 2,500 | 2,512 | 2,485 | 2,494 | -9.5 | -0.4% | 139,400 |
| 2024/05/27 | 2,558 | 2,558 | 2,501 | 2,503.5 | -52.5 | -2.1% | 136,300 |
| 2024/05/24 | 2,541 | 2,563.5 | 2,535 | 2,556 | -29.5 | -1.1% | 144,900 |
| 2024/05/23 | 2,625 | 2,632 | 2,579.5 | 2,585.5 | -16 | -0.6% | 128,500 |
| 2024/05/22 | 2,635 | 2,644 | 2,601.5 | 2,601.5 | -45 | -1.7% | 126,200 |
| 2024/05/21 | 2,660 | 2,681.5 | 2,646.5 | 2,646.5 | -18 | -0.7% | 89,300 |
| 2024/05/20 | 2,657.5 | 2,688 | 2,652 | 2,664.5 | +1 | ±0% | 77,900 |
| 2024/05/17 | 2,627 | 2,697 | 2,605.5 | 2,663.5 | +52 | +2% | 172,100 |
| 2024/05/16 | 2,622.5 | 2,640.5 | 2,598 | 2,611.5 | -12.5 | -0.5% | 197,200 |
| 2024/05/15 | 2,688.5 | 2,706 | 2,611.5 | 2,624 | -14.5 | -0.5% | 272,900 |
| 2024/05/14 | 2,620 | 2,639.5 | 2,596 | 2,638.5 | -4.5 | -0.2% | 169,300 |
| 2024/05/13 | 2,646 | 2,668 | 2,625 | 2,643 | -11.5 | -0.4% | 129,200 |
| 2024/05/10 | 2,641.5 | 2,668 | 2,616.5 | 2,654.5 | +47 | +1.8% | 175,500 |
| 2024/05/09 | 2,663.5 | 2,670 | 2,601 | 2,607.5 | -24 | -0.9% | 180,200 |
| 2024/05/08 | 2,616.5 | 2,672 | 2,616.5 | 2,631.5 | -0.5 | ±0% | 241,000 |
| 2024/05/07 | 2,603 | 2,632 | 2,581 | 2,632 | +31 | +1.2% | 151,300 |
| 2024/05/02 | 2,620 | 2,655 | 2,586 | 2,601 | +1 | ±0% | 313,700 |
| 2024/05/01 | 2,640 | 2,676 | 2,585.5 | 2,600 | +60 | +2.4% | 641,000 |
| 2024/04/30 | 2,490 | 2,557.5 | 2,465 | 2,540 | +24 | +1% | 397,800 |
| 2024/04/26 | 2,539 | 2,580 | 2,500 | 2,516 | -61.5 | -2.4% | 255,300 |
| 2024/04/25 | 2,612 | 2,612 | 2,577 | 2,577.5 | -22.5 | -0.9% | 142,500 |
| 2024/04/24 | 2,611 | 2,613 | 2,582.5 | 2,600 | -52.5 | -2% | 252,800 |
| 2024/04/23 | 2,662.5 | 2,665 | 2,627.5 | 2,652.5 | +5.5 | +0.2% | 140,200 |
| 2024/04/22 | 2,622.5 | 2,657.5 | 2,600.5 | 2,647 | +73.5 | +2.9% | 139,300 |
| 2024/04/19 | 2,697.5 | 2,697.5 | 2,572 | 2,573.5 | -116 | -4.3% | 213,000 |
| 2024/04/18 | 2,689.5 | 2,740 | 2,683 | 2,689.5 | +36 | +1.4% | 219,600 |
| 2024/04/17 | 2,730 | 2,731 | 2,648 | 2,653.5 | -78.5 | -2.9% | 151,200 |
| 2024/04/16 | 2,800 | 2,819.5 | 2,720.5 | 2,732 | -81 | -2.9% | 182,700 |
| 2024/04/15 | 2,805.5 | 2,819.5 | 2,771 | 2,813 | +7.5 | +0.3% | 151,800 |
101～
150
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 | 262,200円 | +6.3% | +7.3% | 2.17% | 17.49倍 | 1.44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 | 346,100円 | +3.6% | +16.4% | 3.47% | 8.89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 | 332,900円 | +5.7% | +8.3% | 3.48% | 13.03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 | 126,000円 | +9.2% | +60.0% | 3.57% | 13.47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 | 1,106,000円 | +1.7% | +18.5% | 1.81% | 13.93倍 | 1.79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
