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 |
|---|---|---|---|---|---|---|---|
| 2001/06/08 | 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 |
| 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 |
5751～
5800
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
