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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2024/03/27 | 2,750 | 2,836.5 | 2,746.5 | 2,789.5 | +67.5 | +2.5% | 179,300 |
| 2024/03/26 | 2,736 | 2,736 | 2,691.5 | 2,722 | -24 | -0.9% | 112,200 |
| 2024/03/25 | 2,757 | 2,771 | 2,737.5 | 2,746 | -12.5 | -0.5% | 93,400 |
| 2024/03/22 | 2,755 | 2,785 | 2,751 | 2,758.5 | -6 | -0.2% | 113,500 |
| 2024/03/21 | 2,759 | 2,783 | 2,752.5 | 2,764.5 | +6 | +0.2% | 106,700 |
| 2024/03/19 | 2,730 | 2,765 | 2,728 | 2,758.5 | +21.5 | +0.8% | 116,400 |
| 2024/03/18 | 2,761 | 2,761 | 2,712 | 2,737 | +3 | +0.1% | 100,200 |
| 2024/03/15 | 2,702 | 2,747.5 | 2,701 | 2,734 | +27.5 | +1% | 193,100 |
| 2024/03/14 | 2,712 | 2,713.5 | 2,690 | 2,706.5 | +11.5 | +0.4% | 85,000 |
| 2024/03/13 | 2,747 | 2,748.5 | 2,676.5 | 2,695 | -54.5 | -2% | 115,200 |
| 2024/03/12 | 2,765 | 2,774.5 | 2,708 | 2,749.5 | -13.5 | -0.5% | 129,100 |
| 2024/03/11 | 2,690.5 | 2,763 | 2,690.5 | 2,763 | +70.5 | +2.6% | 178,800 |
| 2024/03/08 | 2,687 | 2,721 | 2,645.5 | 2,692.5 | -12 | -0.4% | 172,200 |
| 2024/03/07 | 2,679.5 | 2,724.5 | 2,651 | 2,704.5 | +50 | +1.9% | 153,100 |
| 2024/03/06 | 2,664 | 2,695 | 2,654.5 | 2,654.5 | -29.5 | -1.1% | 171,400 |
| 2024/03/05 | 2,722.5 | 2,733 | 2,684 | 2,684 | -65.5 | -2.4% | 138,600 |
| 2024/03/04 | 2,780 | 2,799 | 2,747.5 | 2,749.5 | -16 | -0.6% | 146,300 |
| 2024/03/01 | 2,733 | 2,778.5 | 2,729 | 2,765.5 | +18 | +0.7% | 172,200 |
| 2024/02/29 | 2,749.5 | 2,760 | 2,711 | 2,747.5 | -3 | -0.1% | 186,300 |
| 2024/02/28 | 2,730.5 | 2,762 | 2,730.5 | 2,750.5 | -2.5 | -0.1% | 175,200 |
| 2024/02/27 | 2,779 | 2,801.5 | 2,744 | 2,753 | -26 | -0.9% | 168,600 |
251～
300
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 | 284,500円 | +4.1% | +6.2% | 2.16% | 17.47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 | 373,700円 | +1.6% | +15.6% | 4.28% | 7.13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 | 359,600円 | +6.6% | +4.6% | 3.78% | 12.34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 | 223,500円 | +0.7% | +67.6% | 4.92% | 7.89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 | 128,800円 | +5.4% | -11.5% | 4.66% | 11.75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
