決算new！
2024/04/30 発表
今期経常は7％増益へ
7947東証P貸借
業種 化学
エフピコ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,185.0 (23/05/15) | 2,383.0 (23/09/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,048.0 (24/01/16) | 2,465.0 (24/04/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,640.0 | 2,676.0 | 2,585.5 | 2,601.0 | +61.0 | +2.4 | 1,268,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,762.0 | 2,829.5 | 2,465.0 | 2,540.0 | -217.0 | -7.9 | 3,657,400 |
| 24/03 | 2,733.0 | 2,836.5 | 2,645.5 | 2,757.0 | +9.5 | +0.4 | 2,731,000 |
| 24/02 | 2,920.0 | 2,984.0 | 2,711.0 | 2,747.5 | -122.5 | -4.3 | 6,294,900 |
| 24/01 | 2,981.5 | 3,048.0 | 2,824.5 | 2,870.0 | -101.0 | -3.4 | 2,903,900 |
| 23/12 | 2,800.0 | 3,019.0 | 2,746.5 | 2,971.0 | +180.0 | +6.5 | 3,631,700 |
| 23/11 | 2,891.5 | 2,972.0 | 2,700.0 | 2,791.0 | -100.0 | -3.5 | 4,226,400 |
| 23/10 | 2,424.0 | 3,033.0 | 2,401.0 | 2,891.0 | +488.5 | +20.3 | 5,405,000 |
| 23/09 | 2,765.5 | 2,809.0 | 2,383.0 | 2,402.5 | -397.5 | -14.2 | 4,521,400 |
| 23/08 | 2,944.0 | 2,978.5 | 2,591.0 | 2,800.0 | -194.0 | -6.5 | 3,405,200 |
| 23/07 | 2,963.0 | 3,039.0 | 2,802.0 | 2,994.0 | +67.5 | +2.3 | 2,286,700 |
| 23/06 | 2,851.0 | 3,073.0 | 2,851.0 | 2,926.5 | +68.5 | +2.4 | 3,447,100 |
| 23/05 | 3,020.0 | 3,185.0 | 2,846.0 | 2,858.0 | -512.0 | -15.2 | 4,981,300 |
| 23/04 | 3,290.0 | 3,380.0 | 3,100.0 | 3,370.0 | +90.0 | +2.7 | 2,320,600 |
| 23/03 | 3,445.0 | 3,475.0 | 3,095.0 | 3,280.0 | -175.0 | -5.1 | 3,101,700 |
| 23/02 | 3,725.0 | 3,875.0 | 3,415.0 | 3,455.0 | -60.0 | -1.7 | 3,037,200 |
| 23/01 | 3,790.0 | 3,805.0 | 3,380.0 | 3,515.0 | -275.0 | -7.3 | 2,052,800 |
| 22/12 | 3,825.0 | 3,870.0 | 3,455.0 | 3,790.0 | +5.0 | +0.1 | 2,487,500 |
| 22/11 | 3,685.0 | 3,925.0 | 3,575.0 | 3,785.0 | +240.0 | +6.8 | 2,576,900 |
| 22/10 | 3,450.0 | 3,715.0 | 3,410.0 | 3,545.0 | -10.0 | -0.3 | 3,139,100 |
| 22/09 | 3,220.0 | 3,630.0 | 3,210.0 | 3,555.0 | +270.0 | +8.2 | 3,530,500 |
| 22/08 | 3,155.0 | 3,635.0 | 3,145.0 | 3,285.0 | +291.0 | +9.7 | 4,135,400 |
| 22/07 | 2,836.0 | 3,180.0 | 2,735.0 | 2,994.0 | +156.0 | +5.5 | 3,821,000 |
| 22/06 | 2,735.0 | 2,854.0 | 2,504.0 | 2,838.0 | +105.0 | +3.8 | 3,308,100 |
| 22/05 | 2,929.0 | 2,933.0 | 2,505.0 | 2,733.0 | -215.0 | -7.3 | 3,886,300 |
| 22/04 | 2,897.0 | 2,958.0 | 2,670.0 | 2,948.0 | +32.0 | +1.1 | 3,634,900 |
| 22/03 | 3,275.0 | 3,330.0 | 2,862.0 | 2,916.0 | -344.0 | -10.6 | 4,135,800 |
| 22/02 | 3,495.0 | 3,530.0 | 3,125.0 | 3,260.0 | -420.0 | -11.4 | 2,091,300 |
| 22/01 | 4,000.0 | 4,050.0 | 3,560.0 | 3,680.0 | -240.0 | -6.1 | 1,812,200 |
| 21/12 | 3,790.0 | 4,120.0 | 3,775.0 | 3,920.0 | +175.0 | +4.7 | 2,034,900 |
| 21/11 | 3,815.0 | 4,195.0 | 3,740.0 | 3,745.0 | -120.0 | -3.1 | 2,578,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて