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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 2,450 | 2,466 | 2,440 | 2,453.5 | +6 | +0.2% | 99,300 |
| 2024/07/19 | 2,470 | 2,470.5 | 2,428 | 2,447.5 | -34.5 | -1.4% | 82,900 |
| 2024/07/18 | 2,464 | 2,491.5 | 2,459.5 | 2,482 | +22.5 | +0.9% | 186,200 |
| 2024/07/17 | 2,474.5 | 2,474.5 | 2,442 | 2,459.5 | +16.5 | +0.7% | 117,900 |
| 2024/07/16 | 2,525 | 2,530.5 | 2,442 | 2,443 | -81.5 | -3.2% | 271,200 |
| 2024/07/12 | 2,445 | 2,524.5 | 2,444.5 | 2,524.5 | +97 | +4% | 344,000 |
| 2024/07/11 | 2,393.5 | 2,432 | 2,373.5 | 2,427.5 | +68.5 | +2.9% | 201,300 |
| 2024/07/10 | 2,345 | 2,369 | 2,335.5 | 2,359 | -4 | -0.2% | 211,700 |
| 2024/07/09 | 2,355 | 2,375 | 2,338.5 | 2,363 | +8 | +0.3% | 181,300 |
| 2024/07/08 | 2,328 | 2,360 | 2,326 | 2,355 | +27 | +1.2% | 240,800 |
| 2024/07/05 | 2,375 | 2,376.5 | 2,323.5 | 2,328 | -54 | -2.3% | 309,600 |
| 2024/07/04 | 2,399.5 | 2,403 | 2,375.5 | 2,382 | -22 | -0.9% | 207,400 |
| 2024/07/03 | 2,401 | 2,428 | 2,400 | 2,404 | -10.5 | -0.4% | 171,400 |
| 2024/07/02 | 2,422.5 | 2,441.5 | 2,405 | 2,414.5 | -1 | ±0% | 185,200 |
| 2024/07/01 | 2,412.5 | 2,426.5 | 2,379.5 | 2,415.5 | +3.5 | +0.1% | 267,400 |
| 2024/06/28 | 2,450 | 2,459 | 2,395.5 | 2,412 | -43 | -1.8% | 255,200 |
| 2024/06/27 | 2,419.5 | 2,455 | 2,412.5 | 2,455 | +29.5 | +1.2% | 259,300 |
| 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 |
201～
250
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 | 283,800円 | +4.1% | +6.2% | 2.17% | 17.43倍 | 1.49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 | 373,000円 | +1.6% | +15.6% | 4.29% | 7.11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 | 359,300円 | +6.6% | +4.6% | 3.79% | 12.33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 | 223,200円 | +0.7% | +67.6% | 4.93% | 7.88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 | 128,900円 | +5.4% | -11.5% | 4.65% | 11.76倍 | 0.77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
