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 |
|---|---|---|---|---|---|---|---|
| 2000/01/07 | 2,300 | 2,300 | 2,095 | 2,150 | -150 | -6.5% | 143,200 |
| 2000/01/06 | 2,450 | 2,475 | 2,285 | 2,300 | -150 | -6.1% | 165,600 |
| 2000/01/05 | 2,600 | 2,600 | 2,450 | 2,450 | -150 | -5.8% | 136,000 |
| 2000/01/04 | 2,755 | 2,755 | 2,550 | 2,600 | -150 | -5.5% | 46,600 |
| 1999/12/30 | 2,755 | 2,755 | 2,700 | 2,750 | ±0 | ±0% | 2,600 |
| 1999/12/29 | 2,650 | 2,750 | 2,625 | 2,750 | +65 | +2.4% | 23,600 |
| 1999/12/28 | 2,650 | 2,685 | 2,650 | 2,685 | +35 | +1.3% | 16,400 |
| 1999/12/27 | 2,750 | 2,750 | 2,650 | 2,650 | -100 | -3.6% | 25,800 |
| 1999/12/24 | 2,910 | 2,925 | 2,750 | 2,750 | -160 | -5.5% | 32,200 |
| 1999/12/22 | 2,800 | 2,920 | 2,750 | 2,910 | +160 | +5.8% | 19,800 |
| 1999/12/21 | 2,750 | 2,750 | 2,675 | 2,750 | +75 | +2.8% | 13,200 |
| 1999/12/20 | 2,800 | 2,800 | 2,625 | 2,675 | -125 | -4.5% | 38,600 |
| 1999/12/17 | 2,825 | 2,825 | 2,800 | 2,800 | -75 | -2.6% | 38,200 |
| 1999/12/16 | 2,725 | 2,900 | 2,725 | 2,875 | -100 | -3.4% | 33,200 |
| 1999/12/15 | 3,010 | 3,015 | 2,950 | 2,975 | -40 | -1.3% | 21,400 |
| 1999/12/14 | 3,000 | 3,015 | 2,950 | 3,015 | +40 | +1.3% | 23,400 |
| 1999/12/13 | 2,930 | 3,040 | 2,930 | 2,975 | +45 | +1.5% | 35,600 |
| 1999/12/10 | 2,875 | 2,930 | 2,875 | 2,930 | +35 | +1.2% | 23,800 |
| 1999/12/09 | 2,850 | 2,925 | 2,845 | 2,895 | +95 | +3.4% | 43,400 |
| 1999/12/08 | 2,850 | 2,850 | 2,550 | 2,800 | -50 | -1.8% | 86,200 |
| 1999/12/07 | 3,025 | 3,025 | 2,825 | 2,850 | -225 | -7.3% | 46,000 |
| 1999/12/06 | 3,125 | 3,150 | 2,935 | 3,075 | -25 | -0.8% | 111,000 |
| 1999/12/03 | 3,125 | 3,150 | 3,050 | 3,100 | -25 | -0.8% | 95,400 |
| 1999/12/02 | 3,200 | 3,225 | 3,100 | 3,125 | -75 | -2.3% | 58,800 |
| 1999/12/01 | 3,250 | 3,320 | 3,200 | 3,200 | -50 | -1.5% | 31,600 |
| 1999/11/30 | 3,350 | 3,350 | 3,250 | 3,250 | -100 | -3% | 138,000 |
| 1999/11/29 | 3,350 | 3,360 | 3,325 | 3,350 | ±0 | ±0% | 48,600 |
| 1999/11/26 | 3,255 | 3,350 | 3,250 | 3,350 | +50 | +1.5% | 59,800 |
| 1999/11/25 | 3,250 | 3,300 | 3,250 | 3,300 | +45 | +1.4% | 59,400 |
| 1999/11/24 | 3,300 | 3,300 | 3,250 | 3,255 | -45 | -1.4% | 36,000 |
| 1999/11/22 | 3,270 | 3,320 | 3,250 | 3,300 | -20 | -0.6% | 27,000 |
| 1999/11/19 | 3,325 | 3,325 | 3,285 | 3,320 | +40 | +1.2% | 18,600 |
| 1999/11/18 | 3,350 | 3,350 | 3,275 | 3,280 | -70 | -2.1% | 20,000 |
| 1999/11/17 | 3,255 | 3,350 | 3,250 | 3,350 | +100 | +3.1% | 18,600 |
| 1999/11/16 | 3,310 | 3,325 | 3,250 | 3,250 | -50 | -1.5% | 46,200 |
| 1999/11/15 | 3,355 | 3,375 | 3,300 | 3,300 | -75 | -2.2% | 23,400 |
| 1999/11/12 | 3,350 | 3,445 | 3,300 | 3,375 | +75 | +2.3% | 58,200 |
| 1999/11/11 | 3,455 | 3,455 | 3,300 | 3,300 | -105 | -3.1% | 92,800 |
| 1999/11/10 | 3,300 | 3,405 | 3,275 | 3,405 | +105 | +3.2% | 114,400 |
| 1999/11/09 | 3,325 | 3,370 | 3,300 | 3,300 | +25 | +0.8% | 85,400 |
| 1999/11/08 | 3,325 | 3,345 | 3,275 | 3,275 | +50 | +1.6% | 152,000 |
| 1999/11/05 | 3,180 | 3,265 | 3,180 | 3,225 | +65 | +2.1% | 268,600 |
| 1999/11/04 | 3,125 | 3,160 | 3,100 | 3,160 | -15 | -0.5% | 68,000 |
| 1999/11/02 | 3,150 | 3,195 | 3,150 | 3,175 | +25 | +0.8% | 160,400 |
| 1999/11/01 | 3,250 | 3,250 | 3,125 | 3,150 | +20 | +0.6% | 87,800 |
| 1999/10/29 | 3,150 | 3,235 | 3,125 | 3,130 | +80 | +2.6% | 59,400 |
| 1999/10/28 | 3,065 | 3,150 | 3,050 | 3,050 | ±0 | ±0% | 11,000 |
| 1999/10/27 | 3,125 | 3,125 | 3,025 | 3,050 | -75 | -2.4% | 11,600 |
| 1999/10/26 | 3,115 | 3,250 | 3,115 | 3,125 | +75 | +2.5% | 110,200 |
| 1999/10/25 | 3,120 | 3,125 | 3,000 | 3,050 | -100 | -3.2% | 14,200 |
6101～
6150
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
