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 |
---|---|---|---|---|---|---|---|
2000/07/27 | 2,250 | 2,265 | 2,245 | 2,265 | +15 | +0.7% | 8,000 |
2000/07/26 | 2,275 | 2,275 | 2,250 | 2,250 | ±0 | ±0% | 2,800 |
2000/07/25 | 2,195 | 2,260 | 2,195 | 2,250 | +50 | +2.3% | 19,800 |
2000/07/24 | 2,250 | 2,250 | 2,200 | 2,200 | -150 | -6.4% | 13,600 |
2000/07/21 | 2,300 | 2,350 | 2,250 | 2,350 | +50 | +2.2% | 12,800 |
2000/07/19 | 2,305 | 2,325 | 2,300 | 2,300 | -50 | -2.1% | 6,800 |
2000/07/18 | 2,375 | 2,375 | 2,350 | 2,350 | -50 | -2.1% | 6,600 |
2000/07/17 | 2,435 | 2,440 | 2,400 | 2,400 | -40 | -1.6% | 7,000 |
2000/07/14 | 2,415 | 2,450 | 2,415 | 2,440 | -55 | -2.2% | 5,400 |
2000/07/13 | 2,440 | 2,500 | 2,440 | 2,495 | +65 | +2.7% | 16,800 |
2000/07/12 | 2,475 | 2,475 | 2,430 | 2,430 | -45 | -1.8% | 3,000 |
2000/07/11 | 2,405 | 2,475 | 2,400 | 2,475 | +45 | +1.9% | 10,600 |
2000/07/10 | 2,430 | 2,450 | 2,430 | 2,430 | ±0 | ±0% | 6,200 |
2000/07/07 | 2,485 | 2,490 | 2,430 | 2,430 | -45 | -1.8% | 12,400 |
2000/07/06 | 2,500 | 2,500 | 2,475 | 2,475 | -60 | -2.4% | 8,000 |
2000/07/05 | 2,485 | 2,535 | 2,485 | 2,535 | +35 | +1.4% | 42,800 |
2000/07/04 | 2,500 | 2,525 | 2,500 | 2,500 | ±0 | ±0% | 7,000 |
2000/07/03 | 2,530 | 2,535 | 2,500 | 2,500 | -35 | -1.4% | 6,600 |
2000/06/30 | 2,550 | 2,550 | 2,525 | 2,535 | ±0 | ±0% | 6,000 |
2000/06/29 | 2,600 | 2,600 | 2,500 | 2,535 | +35 | +1.4% | 17,600 |
2000/06/28 | 2,650 | 2,650 | 2,500 | 2,500 | -100 | -3.8% | 32,000 |
2000/06/27 | 2,650 | 2,670 | 2,525 | 2,600 | -75 | -2.8% | 30,200 |
2000/06/26 | 2,600 | 2,700 | 2,600 | 2,675 | +75 | +2.9% | 48,600 |
2000/06/23 | 2,550 | 2,615 | 2,525 | 2,600 | +50 | +2% | 42,800 |
2000/06/22 | 2,475 | 2,600 | 2,460 | 2,550 | +55 | +2.2% | 46,200 |
2000/06/21 | 2,525 | 2,525 | 2,475 | 2,495 | -20 | -0.8% | 15,200 |
2000/06/20 | 2,450 | 2,525 | 2,450 | 2,515 | +70 | +2.9% | 132,800 |
2000/06/19 | 2,345 | 2,445 | 2,345 | 2,445 | +95 | +4% | 31,000 |
2000/06/16 | 2,405 | 2,405 | 2,350 | 2,350 | -55 | -2.3% | 13,000 |
2000/06/15 | 2,395 | 2,405 | 2,350 | 2,405 | +30 | +1.3% | 77,600 |
2000/06/14 | 2,380 | 2,380 | 2,340 | 2,375 | ±0 | ±0% | 33,400 |
2000/06/13 | 2,305 | 2,375 | 2,300 | 2,375 | +75 | +3.3% | 55,000 |
2000/06/12 | 2,210 | 2,300 | 2,210 | 2,300 | +65 | +2.9% | 22,200 |
2000/06/09 | 2,200 | 2,235 | 2,175 | 2,235 | +35 | +1.6% | 20,000 |
2000/06/08 | 2,205 | 2,225 | 2,200 | 2,200 | ±0 | ±0% | 3,600 |
2000/06/07 | 2,300 | 2,300 | 2,200 | 2,200 | -100 | -4.3% | 30,200 |
2000/06/06 | 2,290 | 2,300 | 2,270 | 2,300 | +10 | +0.4% | 31,200 |
2000/06/05 | 2,250 | 2,290 | 2,250 | 2,290 | +50 | +2.2% | 43,000 |
2000/06/02 | 2,170 | 2,240 | 2,170 | 2,240 | +80 | +3.7% | 50,600 |
2000/06/01 | 2,140 | 2,160 | 2,125 | 2,160 | +10 | +0.5% | 43,600 |
2000/05/31 | 2,165 | 2,165 | 2,050 | 2,150 | +25 | +1.2% | 29,800 |
2000/05/30 | 2,165 | 2,165 | 2,100 | 2,125 | ±0 | ±0% | 9,200 |
2000/05/29 | 2,110 | 2,160 | 2,105 | 2,125 | +25 | +1.2% | 51,800 |
2000/05/26 | 2,120 | 2,135 | 2,100 | 2,100 | ±0 | ±0% | 19,400 |
2000/05/25 | 2,080 | 2,100 | 2,050 | 2,100 | +95 | +4.7% | 14,400 |
2000/05/24 | 2,100 | 2,100 | 2,000 | 2,005 | -120 | -5.6% | 88,800 |
2000/05/23 | 2,150 | 2,170 | 2,095 | 2,125 | +30 | +1.4% | 55,400 |
2000/05/22 | 2,050 | 2,095 | 2,025 | 2,095 | -15 | -0.7% | 9,000 |
2000/05/19 | 2,050 | 2,110 | 2,050 | 2,110 | +60 | +2.9% | 15,200 |
2000/05/18 | 2,180 | 2,180 | 2,050 | 2,050 | -135 | -6.2% | 4,600 |
5951~
6000
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