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 |
|---|---|---|---|---|---|---|---|
| 2001/08/01 | 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 |
| 2001/06/08 | 1,900 | 1,925 | 1,895 | 1,925 | +25 | +1.3% | 41,600 |
| 2001/06/07 | 1,860 | 1,900 | 1,855 | 1,900 | ±0 | ±0% | 28,400 |
| 2001/06/06 | 1,895 | 1,925 | 1,850 | 1,900 | +50 | +2.7% | 44,000 |
| 2001/06/05 | 1,825 | 1,850 | 1,810 | 1,850 | -35 | -1.9% | 24,000 |
| 2001/06/04 | 1,925 | 1,925 | 1,885 | 1,885 | -40 | -2.1% | 5,200 |
| 2001/06/01 | 1,915 | 1,925 | 1,855 | 1,925 | +5 | +0.3% | 10,200 |
| 2001/05/31 | 1,925 | 1,925 | 1,825 | 1,920 | +45 | +2.4% | 40,800 |
| 2001/05/30 | 1,850 | 1,875 | 1,845 | 1,875 | ±0 | ±0% | 14,200 |
| 2001/05/29 | 1,925 | 1,925 | 1,850 | 1,875 | ±0 | ±0% | 41,800 |
| 2001/05/28 | 1,850 | 1,875 | 1,825 | 1,875 | +50 | +2.7% | 33,400 |
| 2001/05/25 | 1,825 | 1,850 | 1,815 | 1,825 | ±0 | ±0% | 72,200 |
| 2001/05/24 | 1,855 | 1,855 | 1,790 | 1,825 | -30 | -1.6% | 22,400 |
| 2001/05/23 | 1,930 | 1,950 | 1,855 | 1,855 | -95 | -4.9% | 20,000 |
5701～
5750
件表示中 / 6828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 | 263,200円 | +6.3% | +7.3% | 2.17% | 17.55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 |
| 太陽ＨＤ | 406,000円 | +10.8% | +15.5% | 1.97% | 16.48倍 | 2.26倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| アイカ工 | 337,000円 | +5.7% | +8.3% | 3.44% | 13.19倍 | 1.24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 |
| 大阪ソーダ | 164,700円 | +8.9% | +39.9% | 1.15% | 18.17倍 | 1.90倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| 日化薬 | 119,500円 | +9.4% | +55.2% | 3.77% | 16.29倍 | 0.73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
