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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/04/12 | 2,785 | 2,828.5 | 2,763 | 2,805.5 | +20.5 | +0.7% | 144,400 |
| 2024/04/11 | 2,737 | 2,829.5 | 2,717.5 | 2,785 | +47.5 | +1.7% | 213,800 |
| 2024/04/10 | 2,693.5 | 2,741.5 | 2,684.5 | 2,737.5 | +48.5 | +1.8% | 134,300 |
| 2024/04/09 | 2,698 | 2,709 | 2,675 | 2,689 | -1 | ±0% | 95,500 |
| 2024/04/08 | 2,682.5 | 2,692.5 | 2,677 | 2,690 | -13 | -0.5% | 71,200 |
| 2024/04/05 | 2,680 | 2,720 | 2,663.5 | 2,703 | +39.5 | +1.5% | 139,700 |
| 2024/04/04 | 2,674.5 | 2,691 | 2,655 | 2,663.5 | -11.5 | -0.4% | 168,700 |
| 2024/04/03 | 2,700.5 | 2,702.5 | 2,652.5 | 2,675 | -50 | -1.8% | 193,500 |
| 2024/04/02 | 2,740 | 2,746 | 2,700 | 2,725 | -45.5 | -1.6% | 127,000 |
| 2024/04/01 | 2,762 | 2,806.5 | 2,757 | 2,770.5 | +13.5 | +0.5% | 123,100 |
| 2024/03/29 | 2,747 | 2,757.5 | 2,732 | 2,757 | +14.5 | +0.5% | 120,200 |
| 2024/03/28 | 2,760 | 2,796.5 | 2,728 | 2,742.5 | -47 | -1.7% | 134,100 |
201～
250
件表示中 / 6927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 | 288,500円 | +6.3% | +7.3% | 1.98% | 19.24倍 | 1.59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 |
| 日触媒 | 164,600円 | +5.9% | +46.1% | 6.56% | 15.11倍 | 0.65倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| ＡＤＥＫＡ | 240,900円 | +6.6% | +9.6% | 4.03% | 10.01倍 | 0.85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 | 349,800円 | +5.0% | +23.2% | 3.72% | 8.81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 | 326,900円 | +5.7% | +8.3% | 3.73% | 12.67倍 | 1.19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
