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 |
|---|---|---|---|---|---|---|---|
| 2000/12/20 | 1,740 | 1,750 | 1,725 | 1,725 | +35 | +2.1% | 18,000 |
| 2000/12/19 | 1,750 | 1,750 | 1,675 | 1,690 | -30 | -1.7% | 23,200 |
| 2000/12/18 | 1,700 | 1,720 | 1,700 | 1,720 | -35 | -2% | 19,200 |
| 2000/12/15 | 1,700 | 1,755 | 1,685 | 1,755 | +5 | +0.3% | 61,800 |
| 2000/12/14 | 1,670 | 1,755 | 1,670 | 1,750 | +50 | +2.9% | 54,000 |
| 2000/12/13 | 1,675 | 1,710 | 1,675 | 1,700 | -25 | -1.4% | 6,000 |
| 2000/12/12 | 1,750 | 1,750 | 1,700 | 1,725 | +15 | +0.9% | 21,200 |
| 2000/12/11 | 1,800 | 1,800 | 1,700 | 1,710 | -40 | -2.3% | 5,400 |
| 2000/12/08 | 1,725 | 1,800 | 1,725 | 1,750 | ±0 | ±0% | 37,200 |
| 2000/12/07 | 1,750 | 1,750 | 1,725 | 1,750 | ±0 | ±0% | 34,200 |
| 2000/12/06 | 1,750 | 1,750 | 1,675 | 1,750 | +50 | +2.9% | 50,000 |
| 2000/12/05 | 1,720 | 1,750 | 1,695 | 1,700 | -20 | -1.2% | 53,400 |
| 2000/12/04 | 1,650 | 1,720 | 1,650 | 1,720 | +100 | +6.2% | 15,000 |
| 2000/12/01 | 1,555 | 1,620 | 1,550 | 1,620 | +70 | +4.5% | 34,000 |
| 2000/11/30 | 1,477.5 | 1,570 | 1,477.5 | 1,550 | +92.5 | +6.3% | 84,000 |
| 2000/11/29 | 1,375 | 1,457.5 | 1,375 | 1,457.5 | +82.5 | +6% | 33,000 |
| 2000/11/28 | 1,347.5 | 1,377.5 | 1,300 | 1,375 | +75 | +5.8% | 9,400 |
| 2000/11/27 | 1,320 | 1,320 | 1,297.5 | 1,300 | ±0 | ±0% | 28,000 |
| 2000/11/24 | 1,320 | 1,320 | 1,275 | 1,300 | -75 | -5.5% | 40,600 |
| 2000/11/22 | 1,395 | 1,395 | 1,350 | 1,375 | -60 | -4.2% | 54,400 |
| 2000/11/21 | 1,455 | 1,475 | 1,405 | 1,435 | -40 | -2.7% | 15,000 |
| 2000/11/20 | 1,500 | 1,505 | 1,447.5 | 1,475 | -35 | -2.3% | 33,200 |
| 2000/11/17 | 1,500 | 1,510 | 1,475 | 1,510 | ±0 | ±0% | 59,000 |
| 2000/11/16 | 1,510 | 1,510 | 1,497.5 | 1,510 | -10 | -0.7% | 34,400 |
| 2000/11/15 | 1,500 | 1,550 | 1,497.5 | 1,520 | -25 | -1.6% | 42,600 |
| 2000/11/14 | 1,525 | 1,545 | 1,505 | 1,545 | +45 | +3% | 66,000 |
| 2000/11/13 | 1,490 | 1,520 | 1,490 | 1,500 | +5 | +0.3% | 23,600 |
| 2000/11/10 | 1,497.5 | 1,500 | 1,490 | 1,495 | -5 | -0.3% | 14,000 |
| 2000/11/09 | 1,500 | 1,525 | 1,500 | 1,500 | ±0 | ±0% | 52,200 |
| 2000/11/08 | 1,525 | 1,575 | 1,495 | 1,500 | ±0 | ±0% | 78,600 |
| 2000/11/07 | 1,610 | 1,610 | 1,500 | 1,500 | -100 | -6.3% | 34,200 |
| 2000/11/06 | 1,650 | 1,650 | 1,565 | 1,600 | -35 | -2.1% | 63,400 |
| 2000/11/02 | 1,695 | 1,695 | 1,625 | 1,635 | -60 | -3.5% | 48,000 |
| 2000/11/01 | 1,700 | 1,720 | 1,660 | 1,695 | -5 | -0.3% | 29,000 |
| 2000/10/31 | 1,750 | 1,750 | 1,650 | 1,700 | -80 | -4.5% | 66,400 |
| 2000/10/30 | 1,770 | 1,780 | 1,755 | 1,780 | +10 | +0.6% | 8,400 |
| 2000/10/27 | 1,795 | 1,795 | 1,750 | 1,770 | -25 | -1.4% | 23,400 |
| 2000/10/26 | 1,825 | 1,870 | 1,750 | 1,795 | -80 | -4.3% | 23,400 |
| 2000/10/25 | 1,875 | 1,875 | 1,865 | 1,875 | ±0 | ±0% | 17,000 |
| 2000/10/24 | 1,860 | 1,880 | 1,850 | 1,875 | +25 | +1.4% | 59,000 |
| 2000/10/23 | 1,875 | 1,900 | 1,850 | 1,850 | ±0 | ±0% | 26,800 |
| 2000/10/20 | 1,850 | 1,850 | 1,800 | 1,850 | ±0 | ±0% | 42,800 |
| 2000/10/19 | 1,825 | 1,850 | 1,800 | 1,850 | ±0 | ±0% | 13,600 |
| 2000/10/18 | 1,860 | 1,860 | 1,800 | 1,850 | -15 | -0.8% | 36,600 |
| 2000/10/17 | 1,850 | 1,900 | 1,845 | 1,865 | -50 | -2.6% | 42,000 |
| 2000/10/16 | 1,910 | 1,930 | 1,885 | 1,915 | +30 | +1.6% | 4,400 |
| 2000/10/13 | 1,875 | 1,900 | 1,850 | 1,885 | -90 | -4.6% | 51,400 |
| 2000/10/12 | 1,900 | 1,975 | 1,895 | 1,975 | +75 | +3.9% | 23,800 |
| 2000/10/11 | 1,950 | 1,960 | 1,900 | 1,900 | -95 | -4.8% | 79,200 |
| 2000/10/10 | 2,000 | 2,000 | 1,990 | 1,995 | +5 | +0.3% | 21,800 |
5851～
5900
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
