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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/02/26 | 2,800 | 2,859 | 2,779 | 2,779 | +37.5 | +1.4% | 386,500 |
| 2024/02/22 | 2,824 | 2,840 | 2,735.5 | 2,741.5 | -98 | -3.5% | 350,000 |
| 2024/02/21 | 2,835.5 | 2,848 | 2,800.5 | 2,839.5 | +4 | +0.1% | 175,800 |
| 2024/02/20 | 2,870 | 2,887.5 | 2,823 | 2,835.5 | -34.5 | -1.2% | 186,600 |
| 2024/02/19 | 2,811.5 | 2,870 | 2,797 | 2,870 | +41 | +1.4% | 343,500 |
| 2024/02/16 | 2,761.5 | 2,877.5 | 2,757.5 | 2,829 | +84.5 | +3.1% | 456,400 |
| 2024/02/15 | 2,856 | 2,868.5 | 2,711 | 2,744.5 | -123.5 | -4.3% | 505,800 |
| 2024/02/14 | 2,877 | 2,888.5 | 2,843.5 | 2,868 | -21 | -0.7% | 208,900 |
| 2024/02/13 | 2,904.5 | 2,932 | 2,870.5 | 2,889 | -15.5 | -0.5% | 187,500 |
| 2024/02/09 | 2,868.5 | 2,922.5 | 2,854 | 2,904.5 | +36 | +1.3% | 204,400 |
| 2024/02/08 | 2,948 | 2,948 | 2,836.5 | 2,868.5 | -79.5 | -2.7% | 282,800 |
| 2024/02/07 | 2,931 | 2,948 | 2,882.5 | 2,948 | +11 | +0.4% | 412,300 |
| 2024/02/06 | 2,911 | 2,984 | 2,894 | 2,937 | +26 | +0.9% | 317,800 |
| 2024/02/05 | 2,800 | 2,911 | 2,790 | 2,911 | +116.5 | +4.2% | 388,900 |
| 2024/02/02 | 2,776 | 2,843.5 | 2,774 | 2,794.5 | +18.5 | +0.7% | 373,100 |
| 2024/02/01 | 2,920 | 2,940.5 | 2,751.5 | 2,776 | -94 | -3.3% | 984,500 |
| 2024/01/31 | 2,838 | 2,870 | 2,833.5 | 2,870 | +24.5 | +0.9% | 146,600 |
| 2024/01/30 | 2,865 | 2,875 | 2,839.5 | 2,845.5 | -1 | ±0% | 194,200 |
| 2024/01/29 | 2,870 | 2,870 | 2,837 | 2,846.5 | -4.5 | -0.2% | 131,800 |
| 2024/01/26 | 2,898 | 2,900 | 2,850.5 | 2,851 | -24.5 | -0.9% | 137,800 |
| 2024/01/25 | 2,854 | 2,879 | 2,848 | 2,875.5 | +1 | ±0% | 118,100 |
| 2024/01/24 | 2,867 | 2,883 | 2,853.5 | 2,874.5 | +27.5 | +1% | 111,400 |
| 2024/01/23 | 2,827 | 2,879 | 2,827 | 2,847 | +7.5 | +0.3% | 135,900 |
| 2024/01/22 | 2,859 | 2,864 | 2,824.5 | 2,839.5 | -7.5 | -0.3% | 114,500 |
| 2024/01/19 | 2,852.5 | 2,871.5 | 2,845 | 2,847 | -3.5 | -0.1% | 164,500 |
| 2024/01/18 | 2,971.5 | 2,971.5 | 2,841.5 | 2,850.5 | -130.5 | -4.4% | 228,800 |
| 2024/01/17 | 3,010 | 3,028 | 2,978.5 | 2,981 | -37 | -1.2% | 223,100 |
| 2024/01/16 | 3,048 | 3,048 | 3,002 | 3,018 | -16 | -0.5% | 126,100 |
| 2024/01/15 | 3,015 | 3,045 | 2,995 | 3,034 | +22 | +0.7% | 156,300 |
251～
300
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
