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 |
---|---|---|---|---|---|---|---|
2000/05/17 | 2,120 | 2,185 | 2,095 | 2,185 | +65 | +3.1% | 39,400 |
2000/05/16 | 2,125 | 2,125 | 2,075 | 2,120 | +45 | +2.2% | 34,600 |
2000/05/15 | 2,035 | 2,100 | 2,035 | 2,075 | +70 | +3.5% | 22,800 |
2000/05/12 | 2,025 | 2,060 | 1,995 | 2,005 | +40 | +2% | 60,800 |
2000/05/11 | 1,975 | 2,000 | 1,955 | 1,965 | -50 | -2.5% | 36,400 |
2000/05/10 | 2,105 | 2,110 | 2,010 | 2,015 | -90 | -4.3% | 26,400 |
2000/05/09 | 2,200 | 2,200 | 2,100 | 2,105 | -75 | -3.4% | 41,400 |
2000/05/08 | 2,095 | 2,180 | 2,095 | 2,180 | +40 | +1.9% | 27,200 |
2000/05/02 | 2,075 | 2,145 | 2,050 | 2,140 | +105 | +5.2% | 17,400 |
2000/05/01 | 2,100 | 2,100 | 2,025 | 2,035 | -65 | -3.1% | 24,000 |
2000/04/28 | 2,105 | 2,115 | 2,025 | 2,100 | ±0 | ±0% | 18,800 |
2000/04/27 | 2,095 | 2,100 | 2,080 | 2,100 | +5 | +0.2% | 39,600 |
2000/04/26 | 2,160 | 2,160 | 2,095 | 2,095 | +10 | +0.5% | 18,000 |
2000/04/25 | 2,085 | 2,100 | 2,075 | 2,085 | -45 | -2.1% | 20,200 |
2000/04/24 | 2,180 | 2,180 | 2,125 | 2,130 | ±0 | ±0% | 8,400 |
2000/04/21 | 2,130 | 2,185 | 2,130 | 2,130 | -25 | -1.2% | 11,400 |
2000/04/20 | 2,050 | 2,155 | 2,050 | 2,155 | +135 | +6.7% | 22,400 |
2000/04/19 | 2,000 | 2,020 | 2,000 | 2,020 | +70 | +3.6% | 75,400 |
2000/04/18 | 1,965 | 1,985 | 1,925 | 1,950 | +35 | +1.8% | 51,000 |
2000/04/17 | 2,035 | 2,035 | 1,915 | 1,915 | -250 | -11.5% | 30,600 |
2000/04/14 | 2,165 | 2,235 | 2,125 | 2,165 | -50 | -2.3% | 15,600 |
2000/04/13 | 2,250 | 2,265 | 2,150 | 2,215 | -35 | -1.6% | 29,800 |
2000/04/12 | 2,200 | 2,270 | 2,200 | 2,250 | -75 | -3.2% | 19,600 |
2000/04/11 | 2,225 | 2,325 | 2,225 | 2,325 | ±0 | ±0% | 47,600 |
2000/04/10 | 2,325 | 2,395 | 2,240 | 2,325 | ±0 | ±0% | 85,200 |
2000/04/07 | 2,300 | 2,325 | 2,225 | 2,325 | ±0 | ±0% | 57,600 |
2000/04/06 | 2,300 | 2,325 | 2,275 | 2,325 | -75 | -3.1% | 8,800 |
2000/04/05 | 2,275 | 2,400 | 2,250 | 2,400 | +95 | +4.1% | 39,800 |
2000/04/04 | 2,375 | 2,385 | 2,300 | 2,305 | -95 | -4% | 39,600 |
2000/04/03 | 2,420 | 2,425 | 2,300 | 2,400 | -70 | -2.8% | 40,800 |
2000/03/31 | 2,425 | 2,470 | 2,400 | 2,470 | +50 | +2.1% | 22,200 |
2000/03/30 | 2,425 | 2,475 | 2,420 | 2,420 | +20 | +0.8% | 40,600 |
2000/03/29 | 2,375 | 2,425 | 2,375 | 2,400 | +50 | +2.1% | 49,600 |
2000/03/28 | 2,350 | 2,370 | 2,340 | 2,350 | ±0 | ±0% | 76,200 |
2000/03/27 | 2,250 | 2,350 | 2,225 | 2,350 | +125 | +5.6% | 11,000 |
2000/03/24 | 2,425 | 2,480 | 2,225 | 2,225 | -175 | -7.3% | 87,400 |
2000/03/23 | 2,345 | 2,430 | 2,345 | 2,400 | +75 | +3.2% | 43,400 |
2000/03/22 | 2,250 | 2,325 | 2,225 | 2,325 | +150 | +6.9% | 32,200 |
2000/03/21 | 2,100 | 2,195 | 2,100 | 2,175 | +125 | +6.1% | 24,400 |
2000/03/17 | 2,050 | 2,050 | 2,005 | 2,050 | +75 | +3.8% | 33,600 |
2000/03/16 | 2,000 | 2,030 | 1,975 | 1,975 | -25 | -1.3% | 62,800 |
2000/03/15 | 2,105 | 2,105 | 2,000 | 2,000 | -65 | -3.1% | 69,200 |
2000/03/14 | 2,000 | 2,125 | 2,000 | 2,065 | +90 | +4.6% | 30,400 |
2000/03/13 | 2,055 | 2,125 | 1,975 | 1,975 | +5 | +0.3% | 112,200 |
2000/03/10 | 1,995 | 2,000 | 1,950 | 1,970 | +45 | +2.3% | 75,800 |
2000/03/09 | 1,995 | 2,010 | 1,925 | 1,925 | -70 | -3.5% | 80,800 |
2000/03/08 | 2,035 | 2,035 | 1,985 | 1,995 | -40 | -2% | 57,200 |
2000/03/07 | 2,040 | 2,040 | 1,995 | 2,035 | +15 | +0.7% | 40,200 |
2000/03/06 | 2,145 | 2,170 | 2,000 | 2,020 | -105 | -4.9% | 73,800 |
2000/03/03 | 2,150 | 2,200 | 2,125 | 2,125 | +5 | +0.2% | 70,600 |
6001~
6050
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