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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 4,425 | 4,475 | 4,400 | 4,475 | +80 | +1.8% | 125,800 |
| 2021/09/13 | 4,360 | 4,400 | 4,335 | 4,395 | +70 | +1.6% | 108,700 |
| 2021/09/10 | 4,350 | 4,355 | 4,270 | 4,325 | -35 | -0.8% | 177,600 |
| 2021/09/09 | 4,335 | 4,365 | 4,310 | 4,360 | +30 | +0.7% | 100,600 |
| 2021/09/08 | 4,330 | 4,370 | 4,315 | 4,330 | +20 | +0.5% | 72,700 |
| 2021/09/07 | 4,300 | 4,320 | 4,285 | 4,310 | +35 | +0.8% | 89,800 |
| 2021/09/06 | 4,250 | 4,285 | 4,240 | 4,275 | +10 | +0.2% | 86,800 |
| 2021/09/03 | 4,275 | 4,285 | 4,210 | 4,265 | -30 | -0.7% | 103,700 |
| 2021/09/02 | 4,220 | 4,295 | 4,220 | 4,295 | +85 | +2% | 111,900 |
| 2021/09/01 | 4,190 | 4,240 | 4,190 | 4,210 | -5 | -0.1% | 90,600 |
| 2021/08/31 | 4,135 | 4,240 | 4,125 | 4,215 | +70 | +1.7% | 150,500 |
| 2021/08/30 | 4,140 | 4,175 | 4,090 | 4,145 | +15 | +0.4% | 354,900 |
| 2021/08/27 | 4,095 | 4,180 | 4,090 | 4,130 | +45 | +1.1% | 264,200 |
| 2021/08/26 | 4,155 | 4,155 | 4,085 | 4,085 | -75 | -1.8% | 246,600 |
| 2021/08/25 | 4,180 | 4,215 | 4,150 | 4,160 | -30 | -0.7% | 115,200 |
| 2021/08/24 | 4,205 | 4,235 | 4,180 | 4,190 | -25 | -0.6% | 108,700 |
| 2021/08/23 | 4,195 | 4,245 | 4,180 | 4,215 | -50 | -1.2% | 146,400 |
| 2021/08/20 | 4,265 | 4,290 | 4,245 | 4,265 | +35 | +0.8% | 63,800 |
| 2021/08/19 | 4,200 | 4,245 | 4,185 | 4,230 | -10 | -0.2% | 70,700 |
| 2021/08/18 | 4,225 | 4,285 | 4,215 | 4,240 | +35 | +0.8% | 76,700 |
| 2021/08/17 | 4,255 | 4,285 | 4,200 | 4,205 | -30 | -0.7% | 87,100 |
| 2021/08/16 | 4,285 | 4,300 | 4,225 | 4,235 | -20 | -0.5% | 81,200 |
| 2021/08/13 | 4,195 | 4,285 | 4,195 | 4,255 | +35 | +0.8% | 77,500 |
| 2021/08/12 | 4,220 | 4,245 | 4,180 | 4,220 | +60 | +1.4% | 72,500 |
| 2021/08/11 | 4,190 | 4,190 | 4,160 | 4,160 | +20 | +0.5% | 69,200 |
| 2021/08/10 | 4,220 | 4,220 | 4,120 | 4,140 | -20 | -0.5% | 81,600 |
| 2021/08/06 | 4,150 | 4,165 | 4,085 | 4,160 | +10 | +0.2% | 73,000 |
| 2021/08/05 | 4,120 | 4,220 | 4,120 | 4,150 | +50 | +1.2% | 68,800 |
| 2021/08/04 | 4,135 | 4,150 | 4,100 | 4,100 | -50 | -1.2% | 58,000 |
| 2021/08/03 | 4,180 | 4,200 | 4,130 | 4,150 | -40 | -1% | 62,300 |
| 2021/08/02 | 4,210 | 4,245 | 4,100 | 4,190 | -20 | -0.5% | 163,500 |
| 2021/07/30 | 4,245 | 4,260 | 4,185 | 4,210 | +5 | +0.1% | 129,700 |
| 2021/07/29 | 4,255 | 4,275 | 4,190 | 4,205 | -50 | -1.2% | 75,400 |
| 2021/07/28 | 4,185 | 4,270 | 4,185 | 4,255 | +60 | +1.4% | 105,900 |
| 2021/07/27 | 4,195 | 4,205 | 4,165 | 4,195 | +35 | +0.8% | 75,400 |
| 2021/07/26 | 4,230 | 4,235 | 4,160 | 4,160 | -5 | -0.1% | 67,300 |
| 2021/07/21 | 4,115 | 4,190 | 4,095 | 4,165 | +80 | +2% | 132,900 |
| 2021/07/20 | 4,025 | 4,110 | 4,015 | 4,085 | +40 | +1% | 126,800 |
| 2021/07/19 | 4,065 | 4,075 | 4,020 | 4,045 | -45 | -1.1% | 93,800 |
| 2021/07/16 | 4,100 | 4,125 | 4,080 | 4,090 | -40 | -1% | 81,700 |
| 2021/07/15 | 4,230 | 4,240 | 4,130 | 4,130 | -55 | -1.3% | 140,900 |
| 2021/07/14 | 4,125 | 4,185 | 4,125 | 4,185 | +25 | +0.6% | 65,100 |
| 2021/07/13 | 4,135 | 4,180 | 4,135 | 4,160 | +50 | +1.2% | 97,200 |
| 2021/07/12 | 4,050 | 4,115 | 4,050 | 4,110 | +90 | +2.2% | 110,400 |
| 2021/07/09 | 4,005 | 4,025 | 3,965 | 4,020 | -15 | -0.4% | 165,200 |
| 2021/07/08 | 4,025 | 4,065 | 4,025 | 4,035 | -10 | -0.2% | 107,800 |
| 2021/07/07 | 4,050 | 4,080 | 4,025 | 4,045 | -25 | -0.6% | 94,800 |
| 2021/07/06 | 4,090 | 4,090 | 4,050 | 4,070 | -10 | -0.2% | 65,900 |
| 2021/07/05 | 4,105 | 4,105 | 4,065 | 4,080 | -55 | -1.3% | 84,200 |
| 2021/07/02 | 4,150 | 4,155 | 4,110 | 4,135 | -15 | -0.4% | 90,700 |
901～
950
件表示中 / 6958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 | 281,200円 | +4.1% | +6.2% | 2.19% | 17.26倍 | 1.48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 | 370,700円 | +1.6% | +15.6% | 4.32% | 7.07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 | 355,000円 | +6.6% | +4.6% | 3.83% | 12.18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 | 223,100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 | 127,800円 | +5.4% | -11.5% | 4.69% | 11.67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 |
市場注目の銘柄
チャート関連のコラム
