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 |
---|---|---|---|---|---|---|---|
2000/03/22 | 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 |
2000/03/02 | 2,310 | 2,315 | 2,100 | 2,120 | -170 | -7.4% | 55,800 |
2000/03/01 | 2,275 | 2,305 | 2,275 | 2,290 | +65 | +2.9% | 76,800 |
2000/02/29 | 2,300 | 2,310 | 2,225 | 2,225 | -75 | -3.3% | 69,600 |
2000/02/28 | 2,300 | 2,315 | 2,275 | 2,300 | ±0 | ±0% | 115,800 |
2000/02/25 | 2,300 | 2,300 | 2,275 | 2,300 | ±0 | ±0% | 43,800 |
2000/02/24 | 2,250 | 2,300 | 2,250 | 2,300 | +50 | +2.2% | 87,600 |
2000/02/23 | 2,200 | 2,250 | 2,150 | 2,250 | +15 | +0.7% | 23,400 |
2000/02/22 | 2,260 | 2,275 | 2,225 | 2,235 | -40 | -1.8% | 40,000 |
2000/02/21 | 2,300 | 2,300 | 2,275 | 2,275 | -55 | -2.4% | 20,800 |
2000/02/18 | 2,305 | 2,350 | 2,305 | 2,330 | +30 | +1.3% | 33,400 |
2000/02/17 | 2,350 | 2,350 | 2,290 | 2,300 | -70 | -3% | 50,400 |
2000/02/16 | 2,325 | 2,375 | 2,300 | 2,370 | +70 | +3% | 50,200 |
2000/02/15 | 2,340 | 2,340 | 2,195 | 2,300 | -35 | -1.5% | 73,600 |
2000/02/14 | 2,400 | 2,410 | 2,335 | 2,335 | -65 | -2.7% | 95,200 |
2000/02/10 | 2,395 | 2,425 | 2,375 | 2,400 | +20 | +0.8% | 116,200 |
2000/02/09 | 2,400 | 2,400 | 2,375 | 2,380 | +30 | +1.3% | 31,400 |
2000/02/08 | 2,420 | 2,425 | 2,350 | 2,350 | -75 | -3.1% | 26,400 |
2000/02/07 | 2,425 | 2,425 | 2,375 | 2,425 | ±0 | ±0% | 31,600 |
2000/02/04 | 2,450 | 2,450 | 2,425 | 2,425 | -20 | -0.8% | 25,400 |
2000/02/03 | 2,450 | 2,450 | 2,420 | 2,445 | +20 | +0.8% | 65,400 |
2000/02/02 | 2,475 | 2,475 | 2,425 | 2,425 | -25 | -1% | 51,200 |
2000/02/01 | 2,370 | 2,500 | 2,350 | 2,450 | +70 | +2.9% | 79,000 |
2000/01/31 | 2,395 | 2,400 | 2,370 | 2,380 | +10 | +0.4% | 54,200 |
2000/01/28 | 2,400 | 2,400 | 2,355 | 2,370 | -30 | -1.3% | 56,400 |
2000/01/27 | 2,375 | 2,400 | 2,365 | 2,400 | +50 | +2.1% | 60,600 |
2000/01/26 | 2,400 | 2,400 | 2,345 | 2,350 | -50 | -2.1% | 20,000 |
2000/01/25 | 2,250 | 2,400 | 2,250 | 2,400 | +125 | +5.5% | 28,200 |
2000/01/24 | 2,275 | 2,295 | 2,260 | 2,275 | +15 | +0.7% | 27,600 |
2000/01/21 | 2,350 | 2,350 | 2,250 | 2,260 | -95 | -4% | 26,800 |
2000/01/20 | 2,425 | 2,425 | 2,350 | 2,355 | -45 | -1.9% | 19,000 |
2000/01/19 | 2,475 | 2,490 | 2,390 | 2,400 | -75 | -3% | 35,200 |
2000/01/18 | 2,475 | 2,475 | 2,435 | 2,475 | -25 | -1% | 99,800 |
2000/01/17 | 2,475 | 2,575 | 2,475 | 2,500 | +75 | +3.1% | 35,800 |
2000/01/14 | 2,345 | 2,535 | 2,345 | 2,425 | +125 | +5.4% | 37,200 |
2000/01/13 | 2,260 | 2,300 | 2,245 | 2,300 | +75 | +3.4% | 33,800 |
2000/01/12 | 2,250 | 2,375 | 2,225 | 2,225 | -35 | -1.5% | 26,000 |
2000/01/11 | 2,225 | 2,265 | 2,150 | 2,260 | +110 | +5.1% | 175,200 |
6051~
6100
件表示中 / 6841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 | 263,600円 | +6.3% | +7.3% | 2.16% | 17.58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 |
カネカ | 348,300円 | +3.6% | +16.4% | 3.45% | 8.94倍 | 0.48倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
アイカ工 | 336,400円 | +5.7% | +8.3% | 3.45% | 13.17倍 | 1.23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 |
日化薬 | 129,200円 | +9.2% | +60.0% | 3.48% | 13.82倍 | 0.81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 |
上村工業 | 1,127,000円 | +1.7% | +18.5% | 1.77% | 14.20倍 | 1.82倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム