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 |
|---|---|---|---|---|---|---|---|
| 1999/05/12 | 1,975 | 1,985 | 1,965 | 1,975 | ±0 | ±0% | 53,200 |
| 1999/05/11 | 1,950 | 1,985 | 1,950 | 1,975 | +25 | +1.3% | 214,600 |
| 1999/05/10 | 1,950 | 1,950 | 1,920 | 1,950 | +5 | +0.3% | 34,600 |
| 1999/05/07 | 1,925 | 1,945 | 1,900 | 1,945 | ±0 | ±0% | 47,000 |
| 1999/05/06 | 1,950 | 1,950 | 1,915 | 1,945 | -5 | -0.3% | 39,400 |
| 1999/04/30 | 1,950 | 1,955 | 1,940 | 1,950 | ±0 | ±0% | 56,600 |
| 1999/04/28 | 1,960 | 1,960 | 1,940 | 1,950 | -10 | -0.5% | 66,200 |
| 1999/04/27 | 1,970 | 1,975 | 1,930 | 1,960 | +10 | +0.5% | 60,800 |
| 1999/04/26 | 1,900 | 1,965 | 1,900 | 1,950 | +70 | +3.7% | 78,000 |
| 1999/04/23 | 1,925 | 1,925 | 1,875 | 1,880 | -45 | -2.3% | 36,600 |
| 1999/04/22 | 1,930 | 1,950 | 1,900 | 1,925 | +70 | +3.8% | 41,600 |
| 1999/04/21 | 1,950 | 1,950 | 1,855 | 1,855 | -110 | -5.6% | 38,000 |
| 1999/04/20 | 1,800 | 1,965 | 1,800 | 1,965 | +65 | +3.4% | 271,400 |
| 1999/04/19 | 1,975 | 1,975 | 1,880 | 1,900 | -50 | -2.6% | 48,600 |
| 1999/04/16 | 1,935 | 1,975 | 1,905 | 1,950 | +40 | +2.1% | 269,600 |
| 1999/04/15 | 1,825 | 1,925 | 1,800 | 1,910 | +160 | +9.1% | 236,800 |
| 1999/04/14 | 1,850 | 1,850 | 1,745 | 1,750 | -100 | -5.4% | 156,600 |
| 1999/04/13 | 1,865 | 1,920 | 1,825 | 1,850 | +10 | +0.5% | 391,600 |
| 1999/04/12 | 1,900 | 1,900 | 1,805 | 1,840 | -60 | -3.2% | 150,400 |
| 1999/04/09 | 1,925 | 1,925 | 1,900 | 1,900 | -50 | -2.6% | 90,600 |
| 1999/04/08 | 1,905 | 1,950 | 1,905 | 1,950 | +15 | +0.8% | 47,600 |
| 1999/04/07 | 1,925 | 1,950 | 1,900 | 1,935 | +5 | +0.3% | 88,800 |
| 1999/04/06 | 1,970 | 1,975 | 1,930 | 1,930 | -35 | -1.8% | 20,800 |
| 1999/04/05 | 1,995 | 1,995 | 1,950 | 1,965 | -35 | -1.8% | 33,000 |
| 1999/04/02 | 2,000 | 2,020 | 1,950 | 2,000 | +50 | +2.6% | 159,000 |
| 1999/04/01 | 1,780 | 1,990 | 1,780 | 1,950 | +175 | +9.9% | 142,000 |
| 1999/03/31 | 1,795 | 1,800 | 1,775 | 1,775 | -10 | -0.6% | 54,200 |
| 1999/03/30 | 1,825 | 1,850 | 1,785 | 1,785 | -40 | -2.2% | 84,000 |
| 1999/03/29 | 1,840 | 1,845 | 1,800 | 1,825 | -25 | -1.4% | 27,400 |
| 1999/03/26 | 1,845 | 1,860 | 1,825 | 1,850 | +5 | +0.3% | 40,000 |
| 1999/03/25 | 1,800 | 1,845 | 1,800 | 1,845 | +45 | +2.5% | 52,800 |
| 1999/03/24 | 1,800 | 1,800 | 1,780 | 1,800 | ±0 | ±0% | 40,200 |
| 1999/03/23 | 1,785 | 1,820 | 1,785 | 1,800 | -40 | -2.2% | 62,200 |
| 1999/03/19 | 1,800 | 1,850 | 1,800 | 1,840 | +60 | +3.4% | 62,200 |
| 1999/03/18 | 1,765 | 1,800 | 1,725 | 1,780 | -5 | -0.3% | 94,200 |
| 1999/03/17 | 1,850 | 1,850 | 1,785 | 1,785 | -50 | -2.7% | 145,000 |
| 1999/03/16 | 1,830 | 1,840 | 1,810 | 1,835 | -5 | -0.3% | 51,400 |
| 1999/03/15 | 1,845 | 1,845 | 1,810 | 1,840 | -5 | -0.3% | 57,600 |
| 1999/03/12 | 1,810 | 1,845 | 1,800 | 1,845 | +45 | +2.5% | 48,600 |
| 1999/03/11 | 1,790 | 1,800 | 1,790 | 1,800 | +25 | +1.4% | 31,600 |
| 1999/03/10 | 1,775 | 1,800 | 1,775 | 1,775 | +20 | +1.1% | 47,600 |
| 1999/03/09 | 1,750 | 1,775 | 1,745 | 1,755 | +55 | +3.2% | 77,800 |
| 1999/03/08 | 1,780 | 1,795 | 1,700 | 1,700 | -105 | -5.8% | 55,400 |
| 1999/03/05 | 1,755 | 1,805 | 1,755 | 1,805 | ±0 | ±0% | 8,200 |
| 1999/03/04 | 1,840 | 1,850 | 1,795 | 1,805 | -35 | -1.9% | 31,000 |
| 1999/03/03 | 1,830 | 1,840 | 1,815 | 1,840 | +25 | +1.4% | 20,400 |
| 1999/03/02 | 1,840 | 1,840 | 1,815 | 1,815 | ±0 | ±0% | 49,400 |
| 1999/03/01 | 1,815 | 1,835 | 1,815 | 1,815 | -35 | -1.9% | 15,600 |
| 1999/02/26 | 1,850 | 1,850 | 1,815 | 1,850 | +25 | +1.4% | 3,800 |
| 1999/02/25 | 1,805 | 1,850 | 1,805 | 1,825 | -10 | -0.5% | 4,200 |
6251～
6300
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
