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 |
---|---|---|---|---|---|---|---|
1999/07/22 | 2,325 | 2,330 | 2,250 | 2,260 | -90 | -3.8% | 51,200 |
1999/07/21 | 2,415 | 2,415 | 2,350 | 2,350 | -75 | -3.1% | 13,000 |
1999/07/19 | 2,400 | 2,425 | 2,325 | 2,425 | +60 | +2.5% | 40,600 |
1999/07/16 | 2,400 | 2,400 | 2,365 | 2,365 | -60 | -2.5% | 58,800 |
1999/07/15 | 2,445 | 2,445 | 2,395 | 2,425 | -45 | -1.8% | 96,200 |
1999/07/14 | 2,465 | 2,475 | 2,465 | 2,470 | +5 | +0.2% | 80,200 |
1999/07/13 | 2,470 | 2,490 | 2,440 | 2,465 | -5 | -0.2% | 101,200 |
1999/07/12 | 2,400 | 2,470 | 2,400 | 2,470 | +70 | +2.9% | 90,400 |
1999/07/09 | 2,440 | 2,450 | 2,395 | 2,400 | -75 | -3% | 36,000 |
1999/07/08 | 2,500 | 2,500 | 2,440 | 2,475 | -25 | -1% | 19,600 |
1999/07/07 | 2,565 | 2,575 | 2,495 | 2,500 | -65 | -2.5% | 63,600 |
1999/07/06 | 2,590 | 2,600 | 2,550 | 2,565 | -25 | -1% | 87,800 |
1999/07/05 | 2,530 | 2,625 | 2,525 | 2,590 | +65 | +2.6% | 308,000 |
1999/07/02 | 2,515 | 2,525 | 2,405 | 2,525 | +25 | +1% | 136,200 |
1999/07/01 | 2,415 | 2,500 | 2,375 | 2,500 | +80 | +3.3% | 113,800 |
1999/06/30 | 2,475 | 2,475 | 2,400 | 2,420 | -30 | -1.2% | 44,200 |
1999/06/29 | 2,495 | 2,500 | 2,430 | 2,450 | -35 | -1.4% | 113,600 |
1999/06/28 | 2,420 | 2,500 | 2,385 | 2,485 | +115 | +4.9% | 143,800 |
1999/06/25 | 2,325 | 2,415 | 2,305 | 2,370 | +45 | +1.9% | 271,800 |
1999/06/24 | 2,300 | 2,350 | 2,280 | 2,325 | +25 | +1.1% | 186,800 |
1999/06/23 | 2,295 | 2,305 | 2,275 | 2,300 | +50 | +2.2% | 257,200 |
1999/06/22 | 2,160 | 2,275 | 2,160 | 2,250 | +100 | +4.7% | 419,200 |
1999/06/21 | 2,135 | 2,160 | 2,135 | 2,150 | +15 | +0.7% | 172,000 |
1999/06/18 | 2,105 | 2,135 | 2,100 | 2,135 | +10 | +0.5% | 95,200 |
1999/06/17 | 2,100 | 2,125 | 2,100 | 2,125 | -15 | -0.7% | 22,600 |
1999/06/16 | 2,140 | 2,150 | 2,130 | 2,140 | ±0 | ±0% | 122,400 |
1999/06/15 | 2,100 | 2,150 | 2,100 | 2,140 | -15 | -0.7% | 49,600 |
1999/06/14 | 2,155 | 2,170 | 2,150 | 2,155 | ±0 | ±0% | 70,200 |
1999/06/11 | 2,175 | 2,190 | 2,140 | 2,155 | -15 | -0.7% | 67,800 |
1999/06/10 | 2,185 | 2,200 | 2,150 | 2,170 | +10 | +0.5% | 162,400 |
1999/06/09 | 2,100 | 2,175 | 2,045 | 2,160 | +35 | +1.6% | 161,400 |
1999/06/08 | 2,125 | 2,150 | 2,125 | 2,125 | ±0 | ±0% | 211,400 |
1999/06/07 | 2,125 | 2,145 | 2,090 | 2,125 | ±0 | ±0% | 50,800 |
1999/06/04 | 2,110 | 2,150 | 2,085 | 2,125 | ±0 | ±0% | 179,800 |
1999/06/03 | 2,020 | 2,125 | 2,010 | 2,125 | +120 | +6% | 363,200 |
1999/06/02 | 1,965 | 2,005 | 1,955 | 2,005 | +50 | +2.6% | 223,000 |
1999/06/01 | 1,960 | 1,960 | 1,945 | 1,955 | -5 | -0.3% | 46,000 |
1999/05/31 | 1,960 | 1,960 | 1,940 | 1,960 | +25 | +1.3% | 73,200 |
1999/05/28 | 1,950 | 1,955 | 1,930 | 1,935 | -15 | -0.8% | 53,800 |
1999/05/27 | 1,950 | 1,960 | 1,930 | 1,950 | ±0 | ±0% | 44,800 |
1999/05/26 | 1,950 | 1,975 | 1,945 | 1,950 | ±0 | ±0% | 58,600 |
1999/05/25 | 1,950 | 1,950 | 1,925 | 1,950 | ±0 | ±0% | 59,800 |
1999/05/24 | 1,950 | 1,975 | 1,925 | 1,950 | -35 | -1.8% | 74,400 |
1999/05/21 | 1,965 | 1,985 | 1,945 | 1,985 | +20 | +1% | 48,600 |
1999/05/20 | 1,915 | 1,965 | 1,915 | 1,965 | ±0 | ±0% | 27,000 |
1999/05/19 | 1,960 | 1,965 | 1,920 | 1,965 | +5 | +0.3% | 49,200 |
1999/05/18 | 1,965 | 1,965 | 1,930 | 1,960 | -10 | -0.5% | 20,400 |
1999/05/17 | 1,965 | 1,970 | 1,950 | 1,970 | ±0 | ±0% | 30,400 |
1999/05/14 | 1,970 | 1,980 | 1,960 | 1,970 | ±0 | ±0% | 95,400 |
1999/05/13 | 1,975 | 1,975 | 1,960 | 1,970 | -5 | -0.3% | 31,200 |
6201~
6250
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