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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 2,640 | 2,709 | 2,563 | 2,685 | +17 | +0.6% | 357,000 |
| 2024/10/31 | 2,690 | 2,697 | 2,648 | 2,668 | +9.5 | +0.4% | 204,500 |
| 2024/10/30 | 2,655.5 | 2,678.5 | 2,645.5 | 2,658.5 | -12.5 | -0.5% | 618,500 |
| 2024/10/29 | 2,649 | 2,676 | 2,641.5 | 2,671 | +17.5 | +0.7% | 100,000 |
| 2024/10/28 | 2,655 | 2,683 | 2,640 | 2,653.5 | -3.5 | -0.1% | 101,000 |
| 2024/10/25 | 2,664 | 2,664 | 2,641.5 | 2,657 | -7.5 | -0.3% | 96,400 |
| 2024/10/24 | 2,686.5 | 2,695.5 | 2,647 | 2,664.5 | -5 | -0.2% | 125,100 |
| 2024/10/23 | 2,681.5 | 2,711.5 | 2,666 | 2,669.5 | -42.5 | -1.6% | 82,000 |
| 2024/10/22 | 2,722 | 2,731 | 2,694 | 2,712 | -10 | -0.4% | 103,600 |
| 2024/10/21 | 2,711 | 2,740.5 | 2,700 | 2,722 | +7.5 | +0.3% | 87,400 |
| 2024/10/18 | 2,759 | 2,769 | 2,711 | 2,714.5 | -31 | -1.1% | 123,100 |
| 2024/10/17 | 2,784 | 2,790.5 | 2,720.5 | 2,745.5 | -19 | -0.7% | 143,300 |
| 2024/10/16 | 2,749 | 2,781.5 | 2,744 | 2,764.5 | +18 | +0.7% | 144,600 |
| 2024/10/15 | 2,763.5 | 2,776 | 2,736.5 | 2,746.5 | +5 | +0.2% | 167,900 |
| 2024/10/11 | 2,745.5 | 2,769.5 | 2,740 | 2,741.5 | -8.5 | -0.3% | 123,300 |
| 2024/10/10 | 2,760.5 | 2,789.5 | 2,736.5 | 2,750 | -35 | -1.3% | 145,600 |
| 2024/10/09 | 2,787.5 | 2,814 | 2,756 | 2,785 | +28 | +1% | 142,900 |
| 2024/10/08 | 2,752 | 2,781.5 | 2,740.5 | 2,757 | -24 | -0.9% | 123,300 |
| 2024/10/07 | 2,837 | 2,843.5 | 2,773 | 2,781 | -62 | -2.2% | 192,600 |
| 2024/10/04 | 2,775 | 2,858.5 | 2,775 | 2,843 | +68 | +2.5% | 170,400 |
| 2024/10/03 | 2,780 | 2,799.5 | 2,754.5 | 2,775 | -3.5 | -0.1% | 143,400 |
| 2024/10/02 | 2,781 | 2,808 | 2,757 | 2,778.5 | -14 | -0.5% | 159,400 |
| 2024/10/01 | 2,845.5 | 2,898.5 | 2,783.5 | 2,792.5 | -71 | -2.5% | 167,900 |
| 2024/09/30 | 2,831.5 | 2,884 | 2,830 | 2,863.5 | -18 | -0.6% | 171,400 |
| 2024/09/27 | 2,866 | 2,897.5 | 2,857 | 2,881.5 | ±0 | ±0% | 184,800 |
| 2024/09/26 | 2,855.5 | 2,881.5 | 2,845 | 2,881.5 | +25.5 | +0.9% | 187,700 |
| 2024/09/25 | 2,827.5 | 2,867.5 | 2,812.5 | 2,856 | +9.5 | +0.3% | 188,800 |
| 2024/09/24 | 2,860 | 2,863.5 | 2,830 | 2,846.5 | -15.5 | -0.5% | 170,300 |
| 2024/09/20 | 2,856.5 | 2,878.5 | 2,836.5 | 2,862 | +16 | +0.6% | 272,500 |
| 2024/09/19 | 2,868.5 | 2,891 | 2,841 | 2,846 | -40 | -1.4% | 225,000 |
| 2024/09/18 | 2,880 | 2,907 | 2,863 | 2,886 | -0.5 | ±0% | 212,600 |
| 2024/09/17 | 2,920 | 2,920 | 2,857.5 | 2,886.5 | -9 | -0.3% | 185,300 |
| 2024/09/13 | 2,897 | 2,904 | 2,863 | 2,895.5 | +10.5 | +0.4% | 187,500 |
| 2024/09/12 | 2,852.5 | 2,885 | 2,851 | 2,885 | +22 | +0.8% | 213,800 |
| 2024/09/11 | 2,850 | 2,888.5 | 2,833 | 2,863 | -11.5 | -0.4% | 132,100 |
| 2024/09/10 | 2,878 | 2,920 | 2,868 | 2,874.5 | +8 | +0.3% | 218,100 |
| 2024/09/09 | 2,815.5 | 2,874.5 | 2,793.5 | 2,866.5 | +16.5 | +0.6% | 246,900 |
| 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 |
101～
150
件表示中 / 6926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 | 280,500円 | +6.3% | +7.3% | 2.03% | 18.71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 |
| ＡＤＥＫＡ | 252,800円 | +6.6% | +9.6% | 3.84% | 10.50倍 | 0.89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 |
| カネカ | 367,000円 | +5.0% | +23.2% | 3.54% | 9.24倍 | 0.51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 |
| 日化薬 | 136,500円 | +10.9% | +91.8% | 4.40% | 12.24倍 | 0.83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 |
| アイカ工 | 331,100円 | +5.7% | +8.3% | 3.68% | 12.83倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
