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 |
|---|---|---|---|---|---|---|---|
| 2021/02/03 | 4,270 | 4,275 | 4,190 | 4,205 | -35 | -0.8% | 147,700 |
| 2021/02/02 | 4,145 | 4,240 | 4,140 | 4,240 | +75 | +1.8% | 199,000 |
| 2021/02/01 | 4,180 | 4,240 | 4,050 | 4,165 | -35 | -0.8% | 268,000 |
| 2021/01/29 | 4,230 | 4,275 | 4,195 | 4,200 | +10 | +0.2% | 167,900 |
| 2021/01/28 | 4,090 | 4,230 | 4,080 | 4,190 | +15 | +0.4% | 660,500 |
| 2021/01/27 | 4,160 | 4,195 | 4,155 | 4,175 | +15 | +0.4% | 151,500 |
| 2021/01/26 | 4,180 | 4,190 | 4,130 | 4,160 | -15 | -0.4% | 148,500 |
| 2021/01/25 | 4,200 | 4,200 | 4,130 | 4,175 | -35 | -0.8% | 165,600 |
| 2021/01/22 | 4,160 | 4,230 | 4,140 | 4,210 | +25 | +0.6% | 130,000 |
| 2021/01/21 | 4,225 | 4,255 | 4,165 | 4,185 | +30 | +0.7% | 137,600 |
| 2021/01/20 | 4,220 | 4,220 | 4,140 | 4,155 | -85 | -2% | 128,800 |
| 2021/01/19 | 4,330 | 4,345 | 4,240 | 4,240 | -45 | -1.1% | 143,200 |
| 2021/01/18 | 4,315 | 4,335 | 4,270 | 4,285 | +30 | +0.7% | 84,700 |
| 2021/01/15 | 4,270 | 4,300 | 4,240 | 4,255 | -15 | -0.4% | 121,300 |
| 2021/01/14 | 4,280 | 4,330 | 4,260 | 4,270 | +10 | +0.2% | 119,500 |
| 2021/01/13 | 4,230 | 4,280 | 4,220 | 4,260 | +30 | +0.7% | 141,900 |
| 2021/01/12 | 4,295 | 4,305 | 4,185 | 4,230 | -105 | -2.4% | 239,000 |
| 2021/01/08 | 4,285 | 4,365 | 4,260 | 4,335 | -20 | -0.5% | 189,300 |
| 2021/01/07 | 4,330 | 4,400 | 4,305 | 4,355 | +50 | +1.2% | 206,400 |
| 2021/01/06 | 4,250 | 4,340 | 4,240 | 4,305 | -15 | -0.3% | 131,200 |
| 2021/01/05 | 4,305 | 4,345 | 4,290 | 4,320 | -5 | -0.1% | 93,700 |
| 2021/01/04 | 4,355 | 4,355 | 4,300 | 4,325 | -10 | -0.2% | 71,600 |
| 2020/12/30 | 4,385 | 4,385 | 4,330 | 4,335 | -40 | -0.9% | 93,900 |
| 2020/12/29 | 4,350 | 4,380 | 4,325 | 4,375 | +15 | +0.3% | 88,100 |
| 2020/12/28 | 4,335 | 4,385 | 4,330 | 4,360 | +25 | +0.6% | 125,900 |
| 2020/12/25 | 4,350 | 4,350 | 4,295 | 4,335 | ±0 | ±0% | 82,700 |
| 2020/12/24 | 4,330 | 4,360 | 4,295 | 4,335 | +85 | +2% | 143,300 |
| 2020/12/23 | 4,235 | 4,265 | 4,215 | 4,250 | +40 | +1% | 76,500 |
| 2020/12/22 | 4,255 | 4,265 | 4,200 | 4,210 | -55 | -1.3% | 93,600 |
| 2020/12/21 | 4,250 | 4,270 | 4,215 | 4,265 | +15 | +0.4% | 98,000 |
| 2020/12/18 | 4,260 | 4,330 | 4,210 | 4,250 | -45 | -1% | 303,700 |
| 2020/12/17 | 4,195 | 4,300 | 4,185 | 4,295 | +100 | +2.4% | 136,600 |
| 2020/12/16 | 4,210 | 4,235 | 4,175 | 4,195 | -15 | -0.4% | 115,400 |
| 2020/12/15 | 4,235 | 4,250 | 4,190 | 4,210 | ±0 | ±0% | 147,100 |
| 2020/12/14 | 4,200 | 4,275 | 4,190 | 4,210 | +70 | +1.7% | 140,900 |
| 2020/12/11 | 4,085 | 4,150 | 4,070 | 4,140 | +30 | +0.7% | 118,500 |
| 2020/12/10 | 4,105 | 4,135 | 4,095 | 4,110 | +20 | +0.5% | 64,700 |
| 2020/12/09 | 4,105 | 4,130 | 4,070 | 4,090 | +25 | +0.6% | 100,800 |
| 2020/12/08 | 4,105 | 4,145 | 4,065 | 4,065 | +5 | +0.1% | 131,100 |
| 2020/12/07 | 4,150 | 4,150 | 4,055 | 4,060 | -80 | -1.9% | 153,700 |
| 2020/12/04 | 4,155 | 4,180 | 4,130 | 4,140 | -5 | -0.1% | 104,100 |
| 2020/12/03 | 4,160 | 4,195 | 4,135 | 4,145 | ±0 | ±0% | 102,600 |
| 2020/12/02 | 4,265 | 4,270 | 4,140 | 4,145 | -90 | -2.1% | 175,800 |
| 2020/12/01 | 4,175 | 4,270 | 4,175 | 4,235 | +50 | +1.2% | 192,300 |
| 2020/11/30 | 4,265 | 4,285 | 4,130 | 4,185 | -40 | -0.9% | 351,400 |
| 2020/11/27 | 4,300 | 4,300 | 4,220 | 4,225 | -25 | -0.6% | 194,400 |
| 2020/11/26 | 4,235 | 4,275 | 4,215 | 4,250 | +85 | +2% | 141,300 |
| 2020/11/25 | 4,250 | 4,285 | 4,150 | 4,165 | -80 | -1.9% | 201,200 |
| 2020/11/24 | 4,185 | 4,295 | 4,170 | 4,245 | ±0 | ±0% | 138,800 |
| 2020/11/20 | 4,230 | 4,270 | 4,210 | 4,245 | -30 | -0.7% | 114,800 |
1051～
1100
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
