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 |
---|---|---|---|---|---|---|---|
2000/10/06 | 1,990 | 2,000 | 1,975 | 1,990 | -10 | -0.5% | 6,400 |
2000/10/05 | 2,055 | 2,080 | 2,000 | 2,000 | -15 | -0.7% | 34,400 |
2000/10/04 | 2,055 | 2,055 | 2,015 | 2,015 | -35 | -1.7% | 15,600 |
2000/10/03 | 2,075 | 2,080 | 2,040 | 2,050 | -50 | -2.4% | 21,000 |
2000/10/02 | 2,035 | 2,100 | 2,030 | 2,100 | +65 | +3.2% | 31,800 |
2000/09/29 | 1,995 | 2,035 | 1,995 | 2,035 | +95 | +4.9% | 9,000 |
2000/09/28 | 2,000 | 2,000 | 1,940 | 1,940 | -85 | -4.2% | 20,800 |
2000/09/27 | 2,095 | 2,095 | 2,000 | 2,025 | -70 | -3.3% | 4,000 |
2000/09/26 | 2,050 | 2,095 | 2,050 | 2,095 | +45 | +2.2% | 11,600 |
2000/09/25 | 2,000 | 2,060 | 2,000 | 2,050 | +50 | +2.5% | 8,600 |
2000/09/22 | 1,995 | 2,050 | 1,995 | 2,000 | -5 | -0.2% | 14,400 |
2000/09/21 | 2,000 | 2,050 | 2,000 | 2,005 | +5 | +0.3% | 13,600 |
2000/09/20 | 1,975 | 2,000 | 1,975 | 2,000 | +25 | +1.3% | 30,800 |
2000/09/19 | 2,035 | 2,035 | 1,950 | 1,975 | +15 | +0.8% | 14,000 |
2000/09/18 | 1,945 | 1,960 | 1,945 | 1,960 | ±0 | ±0% | 12,800 |
2000/09/14 | 1,975 | 1,975 | 1,945 | 1,960 | -40 | -2% | 20,800 |
2000/09/13 | 2,000 | 2,000 | 1,975 | 2,000 | ±0 | ±0% | 18,400 |
2000/09/12 | 2,075 | 2,075 | 2,000 | 2,000 | -50 | -2.4% | 9,200 |
2000/09/11 | 2,000 | 2,050 | 1,995 | 2,050 | +25 | +1.2% | 30,400 |
2000/09/08 | 2,040 | 2,040 | 2,005 | 2,025 | -10 | -0.5% | 5,800 |
2000/09/07 | 2,005 | 2,050 | 2,005 | 2,035 | +30 | +1.5% | 6,400 |
2000/09/06 | 2,075 | 2,075 | 2,005 | 2,005 | -50 | -2.4% | 40,200 |
2000/09/05 | 2,100 | 2,100 | 2,040 | 2,055 | ±0 | ±0% | 15,400 |
2000/09/04 | 2,045 | 2,055 | 2,025 | 2,055 | +70 | +3.5% | 15,800 |
2000/09/01 | 1,980 | 1,995 | 1,975 | 1,985 | -20 | -1% | 77,000 |
2000/08/31 | 1,945 | 2,010 | 1,945 | 2,005 | +55 | +2.8% | 44,400 |
2000/08/30 | 2,005 | 2,005 | 1,950 | 1,950 | -70 | -3.5% | 47,800 |
2000/08/29 | 2,000 | 2,025 | 2,000 | 2,020 | +35 | +1.8% | 21,400 |
2000/08/28 | 2,025 | 2,040 | 1,985 | 1,985 | -80 | -3.9% | 63,800 |
2000/08/25 | 2,075 | 2,085 | 2,050 | 2,065 | +25 | +1.2% | 43,000 |
2000/08/24 | 2,185 | 2,185 | 2,040 | 2,040 | -145 | -6.6% | 57,400 |
2000/08/23 | 2,200 | 2,200 | 2,175 | 2,185 | +145 | +7.1% | 39,800 |
2000/08/22 | 2,050 | 2,055 | 2,030 | 2,040 | -10 | -0.5% | 51,400 |
2000/08/21 | 2,075 | 2,075 | 2,050 | 2,050 | -10 | -0.5% | 24,200 |
2000/08/18 | 2,055 | 2,075 | 2,050 | 2,060 | +10 | +0.5% | 34,400 |
2000/08/17 | 2,100 | 2,100 | 2,050 | 2,050 | -100 | -4.7% | 15,600 |
2000/08/16 | 2,175 | 2,175 | 2,150 | 2,150 | -45 | -2.1% | 3,200 |
2000/08/15 | 2,220 | 2,220 | 2,190 | 2,195 | -5 | -0.2% | 12,200 |
2000/08/14 | 2,160 | 2,200 | 2,160 | 2,200 | +50 | +2.3% | 6,000 |
2000/08/11 | 2,150 | 2,200 | 2,150 | 2,150 | +60 | +2.9% | 17,000 |
2000/08/10 | 2,150 | 2,150 | 2,075 | 2,090 | -35 | -1.6% | 26,200 |
2000/08/09 | 2,150 | 2,150 | 2,105 | 2,125 | -25 | -1.2% | 28,000 |
2000/08/08 | 2,205 | 2,205 | 2,130 | 2,150 | +5 | +0.2% | 35,800 |
2000/08/07 | 2,155 | 2,155 | 2,125 | 2,145 | -5 | -0.2% | 44,600 |
2000/08/04 | 2,185 | 2,185 | 2,115 | 2,150 | +15 | +0.7% | 24,600 |
2000/08/03 | 2,145 | 2,185 | 2,125 | 2,135 | +15 | +0.7% | 6,800 |
2000/08/02 | 2,175 | 2,175 | 2,075 | 2,120 | -30 | -1.4% | 18,600 |
2000/08/01 | 2,150 | 2,180 | 2,145 | 2,150 | +25 | +1.2% | 8,600 |
2000/07/31 | 2,150 | 2,150 | 2,125 | 2,125 | -40 | -1.8% | 6,800 |
2000/07/28 | 2,250 | 2,250 | 2,150 | 2,165 | -100 | -4.4% | 19,800 |
5901~
5950
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