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 |
|---|---|---|---|---|---|---|---|
| 2001/03/07 | 1,625 | 1,705 | 1,605 | 1,675 | +50 | +3.1% | 62,800 |
| 2001/03/06 | 1,550 | 1,625 | 1,550 | 1,625 | +75 | +4.8% | 33,400 |
| 2001/03/05 | 1,540 | 1,600 | 1,540 | 1,550 | ±0 | ±0% | 15,400 |
| 2001/03/02 | 1,615 | 1,615 | 1,540 | 1,550 | -90 | -5.5% | 56,800 |
| 2001/03/01 | 1,650 | 1,660 | 1,640 | 1,640 | -50 | -3% | 23,600 |
| 2001/02/28 | 1,675 | 1,700 | 1,675 | 1,690 | -5 | -0.3% | 42,400 |
| 2001/02/27 | 1,740 | 1,740 | 1,670 | 1,695 | -105 | -5.8% | 6,200 |
| 2001/02/26 | 1,650 | 1,800 | 1,645 | 1,800 | +150 | +9.1% | 16,000 |
| 2001/02/23 | 1,565 | 1,650 | 1,565 | 1,650 | +90 | +5.8% | 24,600 |
| 2001/02/22 | 1,690 | 1,690 | 1,560 | 1,560 | -140 | -8.2% | 20,600 |
| 2001/02/21 | 1,725 | 1,745 | 1,700 | 1,700 | -75 | -4.2% | 19,200 |
| 2001/02/20 | 1,775 | 1,805 | 1,755 | 1,775 | -25 | -1.4% | 31,000 |
| 2001/02/19 | 1,790 | 1,825 | 1,790 | 1,800 | -50 | -2.7% | 4,000 |
| 2001/02/16 | 1,830 | 1,860 | 1,825 | 1,850 | -25 | -1.3% | 24,200 |
| 2001/02/15 | 1,865 | 1,895 | 1,850 | 1,875 | -15 | -0.8% | 24,800 |
| 2001/02/14 | 1,905 | 1,925 | 1,890 | 1,890 | -35 | -1.8% | 34,800 |
| 2001/02/13 | 1,915 | 1,925 | 1,915 | 1,925 | -10 | -0.5% | 14,400 |
| 2001/02/09 | 1,925 | 1,960 | 1,920 | 1,935 | -25 | -1.3% | 57,000 |
| 2001/02/08 | 1,900 | 1,960 | 1,875 | 1,960 | +10 | +0.5% | 37,600 |
| 2001/02/07 | 1,925 | 1,950 | 1,900 | 1,950 | ±0 | ±0% | 39,600 |
| 2001/02/06 | 1,900 | 1,950 | 1,875 | 1,950 | +25 | +1.3% | 73,600 |
| 2001/02/05 | 1,875 | 1,925 | 1,875 | 1,925 | +25 | +1.3% | 47,400 |
| 2001/02/02 | 1,855 | 1,900 | 1,850 | 1,900 | +45 | +2.4% | 38,000 |
| 2001/02/01 | 1,850 | 1,900 | 1,825 | 1,855 | -15 | -0.8% | 38,400 |
| 2001/01/31 | 1,870 | 1,875 | 1,825 | 1,870 | -5 | -0.3% | 27,400 |
| 2001/01/30 | 1,910 | 1,950 | 1,850 | 1,875 | -60 | -3.1% | 48,600 |
| 2001/01/29 | 1,770 | 1,935 | 1,765 | 1,935 | +185 | +10.6% | 71,400 |
| 2001/01/26 | 1,625 | 1,800 | 1,625 | 1,750 | +125 | +7.7% | 42,800 |
| 2001/01/25 | 1,625 | 1,625 | 1,615 | 1,625 | +25 | +1.6% | 14,600 |
| 2001/01/24 | 1,600 | 1,620 | 1,600 | 1,600 | ±0 | ±0% | 6,600 |
| 2001/01/23 | 1,620 | 1,620 | 1,580 | 1,600 | ±0 | ±0% | 12,600 |
| 2001/01/22 | 1,625 | 1,700 | 1,600 | 1,600 | ±0 | ±0% | 60,600 |
| 2001/01/19 | 1,580 | 1,600 | 1,565 | 1,600 | +25 | +1.6% | 48,200 |
| 2001/01/18 | 1,565 | 1,600 | 1,565 | 1,575 | -25 | -1.6% | 13,600 |
| 2001/01/17 | 1,550 | 1,600 | 1,550 | 1,600 | ±0 | ±0% | 23,600 |
| 2001/01/16 | 1,600 | 1,600 | 1,550 | 1,600 | ±0 | ±0% | 26,600 |
| 2001/01/15 | 1,570 | 1,610 | 1,550 | 1,600 | +35 | +2.2% | 21,200 |
| 2001/01/12 | 1,625 | 1,625 | 1,550 | 1,565 | +15 | +1% | 11,800 |
| 2001/01/11 | 1,585 | 1,600 | 1,550 | 1,550 | -60 | -3.7% | 21,800 |
| 2001/01/10 | 1,650 | 1,650 | 1,600 | 1,610 | -40 | -2.4% | 15,200 |
| 2001/01/09 | 1,700 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 6,800 |
| 2001/01/05 | 1,750 | 1,750 | 1,700 | 1,700 | -100 | -5.6% | 7,400 |
| 2001/01/04 | 1,750 | 1,800 | 1,715 | 1,800 | ±0 | ±0% | 10,400 |
| 2000/12/29 | 1,750 | 1,800 | 1,745 | 1,800 | +55 | +3.2% | 7,800 |
| 2000/12/28 | 1,725 | 1,770 | 1,700 | 1,745 | +25 | +1.5% | 12,800 |
| 2000/12/27 | 1,705 | 1,720 | 1,705 | 1,720 | +15 | +0.9% | 2,600 |
| 2000/12/26 | 1,775 | 1,775 | 1,705 | 1,705 | +5 | +0.3% | 7,000 |
| 2000/12/25 | 1,750 | 1,775 | 1,700 | 1,700 | -50 | -2.9% | 48,800 |
| 2000/12/22 | 1,800 | 1,830 | 1,750 | 1,750 | -50 | -2.8% | 35,800 |
| 2000/12/21 | 1,750 | 1,800 | 1,725 | 1,800 | +75 | +4.3% | 53,600 |
5801～
5850
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
