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 |
|---|---|---|---|---|---|---|---|
| 2000/11/21 | 1,455 | 1,475 | 1,405 | 1,435 | -40 | -2.7% | 15,000 |
| 2000/11/20 | 1,500 | 1,505 | 1,447.5 | 1,475 | -35 | -2.3% | 33,200 |
| 2000/11/17 | 1,500 | 1,510 | 1,475 | 1,510 | ±0 | ±0% | 59,000 |
| 2000/11/16 | 1,510 | 1,510 | 1,497.5 | 1,510 | -10 | -0.7% | 34,400 |
| 2000/11/15 | 1,500 | 1,550 | 1,497.5 | 1,520 | -25 | -1.6% | 42,600 |
| 2000/11/14 | 1,525 | 1,545 | 1,505 | 1,545 | +45 | +3% | 66,000 |
| 2000/11/13 | 1,490 | 1,520 | 1,490 | 1,500 | +5 | +0.3% | 23,600 |
| 2000/11/10 | 1,497.5 | 1,500 | 1,490 | 1,495 | -5 | -0.3% | 14,000 |
| 2000/11/09 | 1,500 | 1,525 | 1,500 | 1,500 | ±0 | ±0% | 52,200 |
| 2000/11/08 | 1,525 | 1,575 | 1,495 | 1,500 | ±0 | ±0% | 78,600 |
| 2000/11/07 | 1,610 | 1,610 | 1,500 | 1,500 | -100 | -6.3% | 34,200 |
| 2000/11/06 | 1,650 | 1,650 | 1,565 | 1,600 | -35 | -2.1% | 63,400 |
| 2000/11/02 | 1,695 | 1,695 | 1,625 | 1,635 | -60 | -3.5% | 48,000 |
| 2000/11/01 | 1,700 | 1,720 | 1,660 | 1,695 | -5 | -0.3% | 29,000 |
| 2000/10/31 | 1,750 | 1,750 | 1,650 | 1,700 | -80 | -4.5% | 66,400 |
| 2000/10/30 | 1,770 | 1,780 | 1,755 | 1,780 | +10 | +0.6% | 8,400 |
| 2000/10/27 | 1,795 | 1,795 | 1,750 | 1,770 | -25 | -1.4% | 23,400 |
| 2000/10/26 | 1,825 | 1,870 | 1,750 | 1,795 | -80 | -4.3% | 23,400 |
| 2000/10/25 | 1,875 | 1,875 | 1,865 | 1,875 | ±0 | ±0% | 17,000 |
| 2000/10/24 | 1,860 | 1,880 | 1,850 | 1,875 | +25 | +1.4% | 59,000 |
| 2000/10/23 | 1,875 | 1,900 | 1,850 | 1,850 | ±0 | ±0% | 26,800 |
| 2000/10/20 | 1,850 | 1,850 | 1,800 | 1,850 | ±0 | ±0% | 42,800 |
| 2000/10/19 | 1,825 | 1,850 | 1,800 | 1,850 | ±0 | ±0% | 13,600 |
| 2000/10/18 | 1,860 | 1,860 | 1,800 | 1,850 | -15 | -0.8% | 36,600 |
| 2000/10/17 | 1,850 | 1,900 | 1,845 | 1,865 | -50 | -2.6% | 42,000 |
| 2000/10/16 | 1,910 | 1,930 | 1,885 | 1,915 | +30 | +1.6% | 4,400 |
| 2000/10/13 | 1,875 | 1,900 | 1,850 | 1,885 | -90 | -4.6% | 51,400 |
| 2000/10/12 | 1,900 | 1,975 | 1,895 | 1,975 | +75 | +3.9% | 23,800 |
| 2000/10/11 | 1,950 | 1,960 | 1,900 | 1,900 | -95 | -4.8% | 79,200 |
| 2000/10/10 | 2,000 | 2,000 | 1,990 | 1,995 | +5 | +0.3% | 21,800 |
| 2000/10/06 | 1,990 | 2,000 | 1,975 | 1,990 | -10 | -0.5% | 6,400 |
| 2000/10/05 | 2,055 | 2,080 | 2,000 | 2,000 | -15 | -0.7% | 34,400 |
| 2000/10/04 | 2,055 | 2,055 | 2,015 | 2,015 | -35 | -1.7% | 15,600 |
| 2000/10/03 | 2,075 | 2,080 | 2,040 | 2,050 | -50 | -2.4% | 21,000 |
| 2000/10/02 | 2,035 | 2,100 | 2,030 | 2,100 | +65 | +3.2% | 31,800 |
| 2000/09/29 | 1,995 | 2,035 | 1,995 | 2,035 | +95 | +4.9% | 9,000 |
| 2000/09/28 | 2,000 | 2,000 | 1,940 | 1,940 | -85 | -4.2% | 20,800 |
| 2000/09/27 | 2,095 | 2,095 | 2,000 | 2,025 | -70 | -3.3% | 4,000 |
| 2000/09/26 | 2,050 | 2,095 | 2,050 | 2,095 | +45 | +2.2% | 11,600 |
| 2000/09/25 | 2,000 | 2,060 | 2,000 | 2,050 | +50 | +2.5% | 8,600 |
| 2000/09/22 | 1,995 | 2,050 | 1,995 | 2,000 | -5 | -0.2% | 14,400 |
| 2000/09/21 | 2,000 | 2,050 | 2,000 | 2,005 | +5 | +0.3% | 13,600 |
| 2000/09/20 | 1,975 | 2,000 | 1,975 | 2,000 | +25 | +1.3% | 30,800 |
| 2000/09/19 | 2,035 | 2,035 | 1,950 | 1,975 | +15 | +0.8% | 14,000 |
| 2000/09/18 | 1,945 | 1,960 | 1,945 | 1,960 | ±0 | ±0% | 12,800 |
| 2000/09/14 | 1,975 | 1,975 | 1,945 | 1,960 | -40 | -2% | 20,800 |
| 2000/09/13 | 2,000 | 2,000 | 1,975 | 2,000 | ±0 | ±0% | 18,400 |
| 2000/09/12 | 2,075 | 2,075 | 2,000 | 2,000 | -50 | -2.4% | 9,200 |
| 2000/09/11 | 2,000 | 2,050 | 1,995 | 2,050 | +25 | +1.2% | 30,400 |
| 2000/09/08 | 2,040 | 2,040 | 2,005 | 2,025 | -10 | -0.5% | 5,800 |
6001～
6050
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
