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 |
---|---|---|---|---|---|---|---|
2001/08/20 | 2,155 | 2,155 | 2,125 | 2,125 | -35 | -1.6% | 7,400 |
2001/08/17 | 2,125 | 2,160 | 2,125 | 2,160 | +35 | +1.6% | 19,000 |
2001/08/16 | 2,100 | 2,130 | 2,080 | 2,125 | +45 | +2.2% | 21,400 |
2001/08/15 | 2,100 | 2,100 | 2,080 | 2,080 | -60 | -2.8% | 4,200 |
2001/08/14 | 2,120 | 2,140 | 2,080 | 2,140 | +40 | +1.9% | 18,600 |
2001/08/13 | 2,120 | 2,120 | 2,095 | 2,100 | +5 | +0.2% | 9,400 |
2001/08/10 | 2,050 | 2,095 | 2,050 | 2,095 | +40 | +1.9% | 14,200 |
2001/08/09 | 2,060 | 2,075 | 2,050 | 2,055 | +5 | +0.2% | 10,600 |
2001/08/08 | 2,015 | 2,050 | 1,990 | 2,050 | ±0 | ±0% | 10,200 |
2001/08/07 | 2,050 | 2,075 | 2,015 | 2,050 | +10 | +0.5% | 32,600 |
2001/08/06 | 2,025 | 2,040 | 2,025 | 2,040 | -5 | -0.2% | 8,800 |
2001/08/03 | 2,050 | 2,055 | 2,040 | 2,045 | +10 | +0.5% | 32,200 |
2001/08/02 | 2,060 | 2,060 | 2,030 | 2,035 | -20 | -1% | 69,200 |
2001/08/01 | 2,130 | 2,130 | 2,030 | 2,055 | -80 | -3.7% | 10,600 |
2001/07/31 | 2,000 | 2,135 | 2,000 | 2,135 | +125 | +6.2% | 18,800 |
2001/07/30 | 2,025 | 2,025 | 2,010 | 2,010 | -15 | -0.7% | 13,600 |
2001/07/27 | 2,020 | 2,030 | 2,010 | 2,025 | +5 | +0.2% | 12,200 |
2001/07/26 | 2,020 | 2,020 | 1,980 | 2,020 | +20 | +1% | 35,400 |
2001/07/25 | 1,975 | 2,000 | 1,965 | 2,000 | +25 | +1.3% | 20,800 |
2001/07/24 | 1,990 | 1,995 | 1,960 | 1,975 | -20 | -1% | 21,000 |
2001/07/23 | 2,025 | 2,025 | 1,975 | 1,995 | -5 | -0.3% | 18,400 |
2001/07/19 | 1,950 | 2,000 | 1,925 | 2,000 | ±0 | ±0% | 10,000 |
2001/07/18 | 2,050 | 2,050 | 2,000 | 2,000 | -40 | -2% | 20,000 |
2001/07/17 | 2,020 | 2,040 | 2,020 | 2,040 | +20 | +1% | 14,000 |
2001/07/16 | 2,025 | 2,040 | 2,015 | 2,020 | +5 | +0.2% | 15,400 |
2001/07/13 | 2,035 | 2,040 | 2,015 | 2,015 | ±0 | ±0% | 18,200 |
2001/07/12 | 2,015 | 2,015 | 1,995 | 2,015 | ±0 | ±0% | 26,400 |
2001/07/11 | 1,975 | 2,025 | 1,975 | 2,015 | -10 | -0.5% | 15,200 |
2001/07/10 | 2,005 | 2,030 | 2,000 | 2,025 | +20 | +1% | 12,400 |
2001/07/09 | 2,010 | 2,030 | 2,005 | 2,005 | -50 | -2.4% | 32,000 |
2001/07/06 | 2,050 | 2,055 | 2,045 | 2,055 | ±0 | ±0% | 29,600 |
2001/07/05 | 2,030 | 2,055 | 2,030 | 2,055 | +30 | +1.5% | 32,000 |
2001/07/04 | 2,000 | 2,030 | 2,000 | 2,025 | +5 | +0.2% | 12,800 |
2001/07/03 | 2,030 | 2,030 | 2,015 | 2,020 | -10 | -0.5% | 75,400 |
2001/07/02 | 1,995 | 2,045 | 1,995 | 2,030 | +10 | +0.5% | 29,800 |
2001/06/29 | 2,000 | 2,025 | 2,000 | 2,020 | +100 | +5.2% | 47,400 |
2001/06/28 | 1,960 | 1,980 | 1,920 | 1,920 | -65 | -3.3% | 20,400 |
2001/06/27 | 1,955 | 1,985 | 1,925 | 1,985 | +20 | +1% | 44,000 |
2001/06/26 | 1,950 | 1,965 | 1,920 | 1,965 | +35 | +1.8% | 31,200 |
2001/06/25 | 1,940 | 1,950 | 1,930 | 1,930 | +15 | +0.8% | 11,600 |
2001/06/22 | 1,950 | 1,950 | 1,915 | 1,915 | +10 | +0.5% | 5,000 |
2001/06/21 | 1,925 | 1,930 | 1,905 | 1,905 | -20 | -1% | 31,600 |
2001/06/20 | 1,925 | 1,930 | 1,925 | 1,925 | ±0 | ±0% | 25,400 |
2001/06/19 | 1,925 | 1,950 | 1,925 | 1,925 | ±0 | ±0% | 54,200 |
2001/06/18 | 1,945 | 1,950 | 1,905 | 1,925 | -15 | -0.8% | 82,400 |
2001/06/15 | 1,920 | 1,950 | 1,875 | 1,940 | -35 | -1.8% | 9,600 |
2001/06/14 | 2,020 | 2,020 | 1,975 | 1,975 | -50 | -2.5% | 36,000 |
2001/06/13 | 2,030 | 2,040 | 2,015 | 2,025 | +30 | +1.5% | 94,600 |
2001/06/12 | 1,995 | 2,060 | 1,990 | 1,995 | ±0 | ±0% | 151,200 |
2001/06/11 | 1,940 | 2,000 | 1,940 | 1,995 | +70 | +3.6% | 46,200 |
5701~
5750
件表示中 / 6841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 | 263,600円 | +6.3% | +7.3% | 2.16% | 17.58倍 | 1.45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 | 348,300円 | +3.6% | +16.4% | 3.45% | 8.95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 | 336,400円 | +5.7% | +8.3% | 3.45% | 13.17倍 | 1.23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 |
日化薬 | 129,200円 | +9.2% | +60.0% | 3.48% | 13.81倍 | 0.80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 |
上村工業 | 1,127,000円 | +1.7% | +18.5% | 1.77% | 14.20倍 | 1.82倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム