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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1999/10/22 | 3,150 | 3,150 | 3,100 | 3,150 | -100 | -3.1% | 34,000 |
| 1999/10/21 | 3,150 | 3,250 | 3,125 | 3,250 | +105 | +3.3% | 27,200 |
| 1999/10/20 | 2,950 | 3,255 | 2,925 | 3,145 | +245 | +8.4% | 138,400 |
| 1999/10/19 | 2,875 | 2,925 | 2,875 | 2,900 | +25 | +0.9% | 31,800 |
| 1999/10/18 | 2,950 | 2,950 | 2,875 | 2,875 | -125 | -4.2% | 75,200 |
| 1999/10/15 | 3,120 | 3,130 | 2,990 | 3,000 | -120 | -3.8% | 43,200 |
| 1999/10/14 | 3,200 | 3,200 | 3,120 | 3,120 | -10 | -0.3% | 66,200 |
| 1999/10/13 | 3,200 | 3,200 | 3,125 | 3,130 | -70 | -2.2% | 42,200 |
| 1999/10/12 | 3,300 | 3,325 | 3,150 | 3,200 | ±0 | ±0% | 47,200 |
| 1999/10/08 | 3,200 | 3,200 | 3,175 | 3,200 | +10 | +0.3% | 30,200 |
| 1999/10/07 | 3,250 | 3,280 | 3,175 | 3,190 | -60 | -1.8% | 138,600 |
| 1999/10/06 | 3,395 | 3,395 | 3,230 | 3,250 | -100 | -3% | 38,400 |
| 1999/10/05 | 3,240 | 3,505 | 3,230 | 3,350 | +125 | +3.9% | 137,000 |
6101～
6150
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
