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 |
|---|---|---|---|---|---|---|---|
| 2001/05/22 | 1,945 | 1,950 | 1,930 | 1,950 | ±0 | ±0% | 20,400 |
| 2001/05/21 | 1,930 | 1,950 | 1,930 | 1,950 | ±0 | ±0% | 8,600 |
| 2001/05/18 | 1,900 | 1,955 | 1,900 | 1,950 | +100 | +5.4% | 46,400 |
| 2001/05/17 | 1,845 | 1,850 | 1,820 | 1,850 | ±0 | ±0% | 8,800 |
| 2001/05/16 | 1,850 | 1,870 | 1,835 | 1,850 | -40 | -2.1% | 21,400 |
| 2001/05/15 | 1,875 | 1,890 | 1,875 | 1,890 | -60 | -3.1% | 9,000 |
| 2001/05/14 | 1,965 | 1,965 | 1,950 | 1,950 | -10 | -0.5% | 4,200 |
| 2001/05/11 | 1,950 | 1,960 | 1,925 | 1,960 | +10 | +0.5% | 20,600 |
| 2001/05/10 | 1,910 | 1,950 | 1,900 | 1,950 | +50 | +2.6% | 61,200 |
| 2001/05/09 | 1,925 | 1,925 | 1,875 | 1,900 | -50 | -2.6% | 109,200 |
| 2001/05/08 | 1,950 | 1,970 | 1,945 | 1,950 | -10 | -0.5% | 28,200 |
| 2001/05/07 | 1,875 | 1,960 | 1,875 | 1,960 | +90 | +4.8% | 65,200 |
| 2001/05/02 | 1,825 | 1,870 | 1,805 | 1,870 | +65 | +3.6% | 11,800 |
| 2001/05/01 | 1,750 | 1,825 | 1,750 | 1,805 | +80 | +4.6% | 8,200 |
| 2001/04/27 | 1,760 | 1,765 | 1,725 | 1,725 | -40 | -2.3% | 47,600 |
| 2001/04/26 | 1,800 | 1,800 | 1,755 | 1,765 | -10 | -0.6% | 41,200 |
| 2001/04/25 | 1,800 | 1,800 | 1,750 | 1,775 | -15 | -0.8% | 45,000 |
| 2001/04/24 | 1,785 | 1,835 | 1,775 | 1,790 | +5 | +0.3% | 12,600 |
| 2001/04/23 | 1,795 | 1,800 | 1,780 | 1,785 | ±0 | ±0% | 20,400 |
| 2001/04/20 | 1,780 | 1,785 | 1,780 | 1,785 | +20 | +1.1% | 11,200 |
| 2001/04/19 | 1,800 | 1,800 | 1,765 | 1,765 | -45 | -2.5% | 26,000 |
| 2001/04/18 | 1,845 | 1,845 | 1,810 | 1,810 | +15 | +0.8% | 22,800 |
| 2001/04/17 | 1,795 | 1,795 | 1,785 | 1,795 | -5 | -0.3% | 26,800 |
| 2001/04/16 | 1,815 | 1,840 | 1,800 | 1,800 | -40 | -2.2% | 8,800 |
| 2001/04/13 | 1,755 | 1,840 | 1,755 | 1,840 | ±0 | ±0% | 5,600 |
| 2001/04/12 | 1,715 | 1,840 | 1,700 | 1,840 | +115 | +6.7% | 86,400 |
| 2001/04/11 | 1,800 | 1,800 | 1,725 | 1,725 | +75 | +4.5% | 13,400 |
| 2001/04/10 | 1,725 | 1,725 | 1,650 | 1,650 | ±0 | ±0% | 5,800 |
| 2001/04/09 | 1,700 | 1,720 | 1,650 | 1,650 | -80 | -4.6% | 15,200 |
| 2001/04/06 | 1,730 | 1,735 | 1,725 | 1,730 | -20 | -1.1% | 22,800 |
| 2001/04/05 | 1,730 | 1,750 | 1,730 | 1,750 | -15 | -0.8% | 5,400 |
| 2001/04/04 | 1,650 | 1,765 | 1,650 | 1,765 | +105 | +6.3% | 17,400 |
| 2001/04/03 | 1,775 | 1,780 | 1,660 | 1,660 | - | - | 22,400 |
| 2001/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/30 | 1,805 | 1,850 | 1,750 | 1,850 | +50 | +2.8% | 3,800 |
| 2001/03/29 | 1,890 | 1,890 | 1,800 | 1,800 | -100 | -5.3% | 44,200 |
| 2001/03/28 | 1,890 | 1,935 | 1,890 | 1,900 | +10 | +0.5% | 40,200 |
| 2001/03/27 | 1,875 | 1,950 | 1,875 | 1,890 | -25 | -1.3% | 27,800 |
| 2001/03/26 | 1,855 | 1,915 | 1,855 | 1,915 | +55 | +3% | 97,800 |
| 2001/03/23 | 1,795 | 1,860 | 1,790 | 1,860 | +85 | +4.8% | 72,000 |
| 2001/03/22 | 1,700 | 1,785 | 1,700 | 1,775 | +75 | +4.4% | 31,800 |
| 2001/03/21 | 1,625 | 1,700 | 1,600 | 1,700 | +50 | +3% | 54,400 |
| 2001/03/19 | 1,600 | 1,650 | 1,600 | 1,650 | +100 | +6.5% | 8,400 |
| 2001/03/16 | 1,477.5 | 1,575 | 1,477.5 | 1,550 | +100 | +6.9% | 18,000 |
| 2001/03/15 | 1,475 | 1,497.5 | 1,450 | 1,450 | -25 | -1.7% | 54,400 |
| 2001/03/14 | 1,500 | 1,500 | 1,475 | 1,475 | -25 | -1.7% | 133,400 |
| 2001/03/13 | 1,535 | 1,545 | 1,500 | 1,500 | -45 | -2.9% | 78,000 |
| 2001/03/12 | 1,575 | 1,595 | 1,545 | 1,545 | -55 | -3.4% | 79,200 |
| 2001/03/09 | 1,590 | 1,605 | 1,575 | 1,600 | -35 | -2.1% | 22,000 |
| 2001/03/08 | 1,640 | 1,650 | 1,635 | 1,635 | -40 | -2.4% | 39,000 |
5751～
5800
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
