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 |
|---|---|---|---|---|---|---|---|
| 2001/04/19 | 1,800 | 1,800 | 1,765 | 1,765 | -45 | -2.5% | 26,000 |
| 2001/04/18 | 1,845 | 1,845 | 1,810 | 1,810 | +15 | +0.8% | 22,800 |
| 2001/04/17 | 1,795 | 1,795 | 1,785 | 1,795 | -5 | -0.3% | 26,800 |
| 2001/04/16 | 1,815 | 1,840 | 1,800 | 1,800 | -40 | -2.2% | 8,800 |
| 2001/04/13 | 1,755 | 1,840 | 1,755 | 1,840 | ±0 | ±0% | 5,600 |
| 2001/04/12 | 1,715 | 1,840 | 1,700 | 1,840 | +115 | +6.7% | 86,400 |
| 2001/04/11 | 1,800 | 1,800 | 1,725 | 1,725 | +75 | +4.5% | 13,400 |
| 2001/04/10 | 1,725 | 1,725 | 1,650 | 1,650 | ±0 | ±0% | 5,800 |
| 2001/04/09 | 1,700 | 1,720 | 1,650 | 1,650 | -80 | -4.6% | 15,200 |
| 2001/04/06 | 1,730 | 1,735 | 1,725 | 1,730 | -20 | -1.1% | 22,800 |
| 2001/04/05 | 1,730 | 1,750 | 1,730 | 1,750 | -15 | -0.8% | 5,400 |
| 2001/04/04 | 1,650 | 1,765 | 1,650 | 1,765 | +105 | +6.3% | 17,400 |
| 2001/04/03 | 1,775 | 1,780 | 1,660 | 1,660 | - | - | 22,400 |
| 2001/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/30 | 1,805 | 1,850 | 1,750 | 1,850 | +50 | +2.8% | 3,800 |
| 2001/03/29 | 1,890 | 1,890 | 1,800 | 1,800 | -100 | -5.3% | 44,200 |
| 2001/03/28 | 1,890 | 1,935 | 1,890 | 1,900 | +10 | +0.5% | 40,200 |
| 2001/03/27 | 1,875 | 1,950 | 1,875 | 1,890 | -25 | -1.3% | 27,800 |
| 2001/03/26 | 1,855 | 1,915 | 1,855 | 1,915 | +55 | +3% | 97,800 |
| 2001/03/23 | 1,795 | 1,860 | 1,790 | 1,860 | +85 | +4.8% | 72,000 |
| 2001/03/22 | 1,700 | 1,785 | 1,700 | 1,775 | +75 | +4.4% | 31,800 |
| 2001/03/21 | 1,625 | 1,700 | 1,600 | 1,700 | +50 | +3% | 54,400 |
| 2001/03/19 | 1,600 | 1,650 | 1,600 | 1,650 | +100 | +6.5% | 8,400 |
| 2001/03/16 | 1,477.5 | 1,575 | 1,477.5 | 1,550 | +100 | +6.9% | 18,000 |
| 2001/03/15 | 1,475 | 1,497.5 | 1,450 | 1,450 | -25 | -1.7% | 54,400 |
| 2001/03/14 | 1,500 | 1,500 | 1,475 | 1,475 | -25 | -1.7% | 133,400 |
| 2001/03/13 | 1,535 | 1,545 | 1,500 | 1,500 | -45 | -2.9% | 78,000 |
| 2001/03/12 | 1,575 | 1,595 | 1,545 | 1,545 | -55 | -3.4% | 79,200 |
| 2001/03/09 | 1,590 | 1,605 | 1,575 | 1,600 | -35 | -2.1% | 22,000 |
| 2001/03/08 | 1,640 | 1,650 | 1,635 | 1,635 | -40 | -2.4% | 39,000 |
| 2001/03/07 | 1,625 | 1,705 | 1,605 | 1,675 | +50 | +3.1% | 62,800 |
| 2001/03/06 | 1,550 | 1,625 | 1,550 | 1,625 | +75 | +4.8% | 33,400 |
| 2001/03/05 | 1,540 | 1,600 | 1,540 | 1,550 | ±0 | ±0% | 15,400 |
| 2001/03/02 | 1,615 | 1,615 | 1,540 | 1,550 | -90 | -5.5% | 56,800 |
| 2001/03/01 | 1,650 | 1,660 | 1,640 | 1,640 | -50 | -3% | 23,600 |
| 2001/02/28 | 1,675 | 1,700 | 1,675 | 1,690 | -5 | -0.3% | 42,400 |
| 2001/02/27 | 1,740 | 1,740 | 1,670 | 1,695 | -105 | -5.8% | 6,200 |
| 2001/02/26 | 1,650 | 1,800 | 1,645 | 1,800 | +150 | +9.1% | 16,000 |
| 2001/02/23 | 1,565 | 1,650 | 1,565 | 1,650 | +90 | +5.8% | 24,600 |
| 2001/02/22 | 1,690 | 1,690 | 1,560 | 1,560 | -140 | -8.2% | 20,600 |
| 2001/02/21 | 1,725 | 1,745 | 1,700 | 1,700 | -75 | -4.2% | 19,200 |
| 2001/02/20 | 1,775 | 1,805 | 1,755 | 1,775 | -25 | -1.4% | 31,000 |
| 2001/02/19 | 1,790 | 1,825 | 1,790 | 1,800 | -50 | -2.7% | 4,000 |
| 2001/02/16 | 1,830 | 1,860 | 1,825 | 1,850 | -25 | -1.3% | 24,200 |
| 2001/02/15 | 1,865 | 1,895 | 1,850 | 1,875 | -15 | -0.8% | 24,800 |
| 2001/02/14 | 1,905 | 1,925 | 1,890 | 1,890 | -35 | -1.8% | 34,800 |
| 2001/02/13 | 1,915 | 1,925 | 1,915 | 1,925 | -10 | -0.5% | 14,400 |
| 2001/02/09 | 1,925 | 1,960 | 1,920 | 1,935 | -25 | -1.3% | 57,000 |
| 2001/02/08 | 1,900 | 1,960 | 1,875 | 1,960 | +10 | +0.5% | 37,600 |
| 2001/02/07 | 1,925 | 1,950 | 1,900 | 1,950 | ±0 | ±0% | 39,600 |
5901～
5950
件表示中 / 6958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 | 281,200円 | +4.1% | +6.2% | 2.19% | 17.26倍 | 1.48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 | 370,700円 | +1.6% | +15.6% | 4.32% | 7.07倍 | 0.50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 | 355,000円 | +6.6% | +4.6% | 3.83% | 12.18倍 | 1.29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 |
| ＵＢＥ | 223,100円 | +0.7% | +67.6% | 4.93% | 7.88倍 | 0.55倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 日化薬 | 127,800円 | +5.4% | -11.5% | 4.69% | 11.67倍 | 0.76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
