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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 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 |
| 2024/08/20 | 2,651 | 2,678.5 | 2,646.5 | 2,670 | +39.5 | +1.5% | 96,600 |
| 2024/08/19 | 2,626 | 2,654.5 | 2,601 | 2,630.5 | -20.5 | -0.8% | 151,100 |
| 2024/08/16 | 2,645.5 | 2,668.5 | 2,626 | 2,651 | +5.5 | +0.2% | 203,400 |
| 2024/08/15 | 2,612 | 2,657 | 2,593 | 2,645.5 | +23 | +0.9% | 204,500 |
| 2024/08/14 | 2,606.5 | 2,633.5 | 2,592.5 | 2,622.5 | +16 | +0.6% | 213,600 |
| 2024/08/13 | 2,615 | 2,615 | 2,536 | 2,606.5 | -17.5 | -0.7% | 185,200 |
| 2024/08/09 | 2,643.5 | 2,649.5 | 2,599 | 2,624 | +30.5 | +1.2% | 335,400 |
| 2024/08/08 | 2,550 | 2,628.5 | 2,548.5 | 2,593.5 | +15 | +0.6% | 185,000 |
| 2024/08/07 | 2,540.5 | 2,619.5 | 2,519 | 2,578.5 | +2 | +0.1% | 412,700 |
| 2024/08/06 | 2,498.5 | 2,612 | 2,496 | 2,576.5 | +164 | +6.8% | 543,400 |
| 2024/08/05 | 2,500.5 | 2,547 | 2,382 | 2,412.5 | -88 | -3.5% | 497,900 |
| 2024/08/02 | 2,517.5 | 2,543 | 2,493 | 2,500.5 | -39.5 | -1.6% | 350,000 |
| 2024/08/01 | 2,544 | 2,564 | 2,490.5 | 2,540 | -54 | -2.1% | 420,100 |
| 2024/07/31 | 2,541 | 2,594 | 2,512 | 2,594 | +44.5 | +1.7% | 185,400 |
| 2024/07/30 | 2,582 | 2,600 | 2,499.5 | 2,549.5 | -29.5 | -1.1% | 255,600 |
| 2024/07/29 | 2,564 | 2,595 | 2,530 | 2,579 | +61 | +2.4% | 335,000 |
| 2024/07/26 | 2,474.5 | 2,563 | 2,450.5 | 2,518 | +85.5 | +3.5% | 434,200 |
| 2024/07/25 | 2,429 | 2,470.5 | 2,423.5 | 2,432.5 | +4 | +0.2% | 150,400 |
| 2024/07/24 | 2,457 | 2,475 | 2,428.5 | 2,428.5 | -24 | -1% | 116,100 |
| 2024/07/23 | 2,453.5 | 2,470 | 2,435 | 2,452.5 | -1 | ±0% | 117,800 |
151～
200
件表示中 / 6956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 | 285,000円 | +4.1% | +6.2% | 2.16% | 17.50倍 | 1.50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 | 371,300円 | +1.6% | +15.6% | 4.31% | 7.08倍 | 0.50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 | 358,500円 | +6.6% | +4.6% | 3.79% | 12.30倍 | 1.30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 |
| ＵＢＥ | 222,300円 | +0.7% | +67.6% | 4.95% | 7.85倍 | 0.55倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 日化薬 | 127,300円 | +5.4% | -11.5% | 4.71% | 11.62倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
