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 |
|---|---|---|---|---|---|---|---|
| 2023/02/17 | 3,475 | 3,535 | 3,475 | 3,500 | -45 | -1.3% | 121,500 |
| 2023/02/16 | 3,580 | 3,595 | 3,520 | 3,545 | -35 | -1% | 128,600 |
| 2023/02/15 | 3,605 | 3,620 | 3,580 | 3,580 | -10 | -0.3% | 98,500 |
| 2023/02/14 | 3,565 | 3,600 | 3,520 | 3,590 | +45 | +1.3% | 268,700 |
| 2023/02/13 | 3,565 | 3,605 | 3,515 | 3,545 | -25 | -0.7% | 210,800 |
| 2023/02/10 | 3,510 | 3,610 | 3,505 | 3,570 | +20 | +0.6% | 123,500 |
| 2023/02/09 | 3,550 | 3,565 | 3,525 | 3,550 | -30 | -0.8% | 98,100 |
| 2023/02/08 | 3,655 | 3,670 | 3,570 | 3,580 | -105 | -2.8% | 148,300 |
| 2023/02/07 | 3,670 | 3,690 | 3,640 | 3,685 | +25 | +0.7% | 89,700 |
| 2023/02/06 | 3,685 | 3,705 | 3,645 | 3,660 | -25 | -0.7% | 135,300 |
| 2023/02/03 | 3,710 | 3,715 | 3,590 | 3,685 | -75 | -2% | 263,600 |
| 2023/02/02 | 3,805 | 3,865 | 3,755 | 3,760 | -25 | -0.7% | 320,600 |
| 2023/02/01 | 3,725 | 3,875 | 3,695 | 3,785 | +270 | +7.7% | 364,600 |
| 2023/01/31 | 3,455 | 3,530 | 3,415 | 3,515 | +60 | +1.7% | 144,500 |
| 2023/01/30 | 3,460 | 3,475 | 3,410 | 3,455 | -5 | -0.1% | 114,400 |
| 2023/01/27 | 3,505 | 3,550 | 3,450 | 3,460 | +10 | +0.3% | 114,000 |
| 2023/01/26 | 3,460 | 3,475 | 3,420 | 3,450 | +5 | +0.1% | 86,900 |
| 2023/01/25 | 3,420 | 3,460 | 3,380 | 3,445 | -5 | -0.1% | 117,100 |
| 2023/01/24 | 3,530 | 3,530 | 3,450 | 3,450 | -45 | -1.3% | 78,200 |
| 2023/01/23 | 3,430 | 3,495 | 3,420 | 3,495 | +75 | +2.2% | 126,800 |
| 2023/01/20 | 3,460 | 3,470 | 3,415 | 3,420 | -70 | -2% | 99,600 |
| 2023/01/19 | 3,485 | 3,560 | 3,485 | 3,490 | ±0 | ±0% | 90,600 |
| 2023/01/18 | 3,425 | 3,515 | 3,415 | 3,490 | +60 | +1.7% | 115,600 |
| 2023/01/17 | 3,425 | 3,475 | 3,400 | 3,430 | -10 | -0.3% | 117,900 |
| 2023/01/16 | 3,495 | 3,500 | 3,415 | 3,440 | -85 | -2.4% | 151,700 |
| 2023/01/13 | 3,490 | 3,555 | 3,490 | 3,525 | +35 | +1% | 97,900 |
| 2023/01/12 | 3,555 | 3,565 | 3,485 | 3,490 | -55 | -1.6% | 72,500 |
| 2023/01/11 | 3,575 | 3,600 | 3,530 | 3,545 | -30 | -0.8% | 135,200 |
| 2023/01/10 | 3,630 | 3,660 | 3,575 | 3,575 | -15 | -0.4% | 94,500 |
| 2023/01/06 | 3,660 | 3,670 | 3,580 | 3,590 | -75 | -2% | 103,900 |
| 2023/01/05 | 3,655 | 3,695 | 3,645 | 3,665 | -50 | -1.3% | 108,200 |
| 2023/01/04 | 3,790 | 3,805 | 3,715 | 3,715 | -75 | -2% | 83,300 |
| 2022/12/30 | 3,775 | 3,830 | 3,770 | 3,790 | +5 | +0.1% | 108,300 |
| 2022/12/29 | 3,800 | 3,810 | 3,770 | 3,785 | -65 | -1.7% | 116,100 |
| 2022/12/28 | 3,830 | 3,870 | 3,770 | 3,850 | +20 | +0.5% | 153,900 |
| 2022/12/27 | 3,795 | 3,845 | 3,785 | 3,830 | +55 | +1.5% | 149,900 |
| 2022/12/26 | 3,740 | 3,790 | 3,685 | 3,775 | +50 | +1.3% | 107,100 |
| 2022/12/23 | 3,720 | 3,820 | 3,720 | 3,725 | +15 | +0.4% | 129,000 |
| 2022/12/22 | 3,650 | 3,715 | 3,615 | 3,710 | +85 | +2.3% | 135,600 |
| 2022/12/21 | 3,520 | 3,645 | 3,520 | 3,625 | +105 | +3% | 160,100 |
| 2022/12/20 | 3,585 | 3,585 | 3,455 | 3,520 | -55 | -1.5% | 111,500 |
| 2022/12/19 | 3,530 | 3,575 | 3,525 | 3,575 | +40 | +1.1% | 64,900 |
| 2022/12/16 | 3,535 | 3,570 | 3,515 | 3,535 | -20 | -0.6% | 97,000 |
| 2022/12/15 | 3,615 | 3,620 | 3,550 | 3,555 | -85 | -2.3% | 141,700 |
| 2022/12/14 | 3,665 | 3,680 | 3,560 | 3,640 | -15 | -0.4% | 98,400 |
| 2022/12/13 | 3,680 | 3,695 | 3,630 | 3,655 | -20 | -0.5% | 87,000 |
| 2022/12/12 | 3,660 | 3,690 | 3,660 | 3,675 | +20 | +0.5% | 56,900 |
| 2022/12/09 | 3,610 | 3,675 | 3,610 | 3,655 | +40 | +1.1% | 78,500 |
| 2022/12/08 | 3,605 | 3,660 | 3,590 | 3,615 | -10 | -0.3% | 100,900 |
| 2022/12/07 | 3,670 | 3,675 | 3,620 | 3,625 | -65 | -1.8% | 102,300 |
551～
600
件表示中 / 6957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 | 279,600円 | +4.1% | +6.2% | 2.20% | 17.16倍 | 1.47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 |
| アイカ工 | 356,200円 | +6.6% | +4.6% | 3.82% | 12.22倍 | 1.29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 | 223,700円 | +0.7% | +67.6% | 4.92% | 7.90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 | 127,600円 | +5.4% | -11.5% | 4.70% | 11.65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 |
| トクヤマ | 280,500円 | +6.3% | +40.3% | 4.28% | 6.96倍 | 0.77倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
市場注目の銘柄
チャート関連のコラム
