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 |
|---|---|---|---|---|---|---|---|
| 1999/10/20 | 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 |
| 1999/10/04 | 3,150 | 3,240 | 3,100 | 3,225 | +75 | +2.4% | 74,400 |
| 1999/10/01 | 3,115 | 3,165 | 3,075 | 3,150 | ±0 | ±0% | 83,600 |
| 1999/09/30 | 3,110 | 3,150 | 3,095 | 3,150 | +40 | +1.3% | 49,200 |
| 1999/09/29 | 3,090 | 3,110 | 3,050 | 3,110 | +65 | +2.1% | 29,200 |
| 1999/09/28 | 3,050 | 3,075 | 2,990 | 3,045 | -5 | -0.2% | 17,600 |
| 1999/09/27 | 3,050 | 3,085 | 3,025 | 3,050 | -40 | -1.3% | 14,800 |
| 1999/09/24 | 2,950 | 3,090 | 2,750 | 3,090 | ±0 | ±0% | 72,200 |
| 1999/09/22 | 3,150 | 3,150 | 3,075 | 3,090 | -60 | -1.9% | 57,600 |
| 1999/09/21 | 3,345 | 3,420 | 3,150 | 3,150 | -345 | -9.9% | 104,000 |
| 1999/09/20 | 3,450 | 3,495 | 3,350 | 3,495 | +150 | +4.5% | 44,400 |
| 1999/09/17 | 3,495 | 3,495 | 3,345 | 3,345 | ±0 | ±0% | 62,400 |
| 1999/09/16 | 3,445 | 3,445 | 3,340 | 3,345 | -180 | -5.1% | 202,000 |
| 1999/09/14 | 3,450 | 3,675 | 3,450 | 3,525 | +75 | +2.2% | 335,000 |
| 1999/09/13 | 3,160 | 3,520 | 3,160 | 3,450 | +285 | +9% | 359,600 |
| 1999/09/10 | 3,200 | 3,200 | 3,150 | 3,165 | -35 | -1.1% | 84,400 |
| 1999/09/09 | 3,250 | 3,250 | 3,105 | 3,200 | ±0 | ±0% | 65,800 |
| 1999/09/08 | 3,300 | 3,300 | 3,175 | 3,200 | -100 | -3% | 190,600 |
| 1999/09/07 | 3,020 | 3,300 | 3,020 | 3,300 | +290 | +9.6% | 299,800 |
| 1999/09/06 | 2,900 | 3,100 | 2,900 | 3,010 | +160 | +5.6% | 249,000 |
| 1999/09/03 | 2,775 | 3,000 | 2,775 | 2,850 | +175 | +6.5% | 253,200 |
| 1999/09/02 | 2,725 | 2,730 | 2,670 | 2,675 | +5 | +0.2% | 200,600 |
| 1999/09/01 | 2,600 | 2,675 | 2,600 | 2,670 | +70 | +2.7% | 76,400 |
| 1999/08/31 | 2,600 | 2,600 | 2,520 | 2,600 | +15 | +0.6% | 63,200 |
| 1999/08/30 | 2,550 | 2,620 | 2,550 | 2,585 | -10 | -0.4% | 21,600 |
| 1999/08/27 | 2,600 | 2,600 | 2,570 | 2,595 | +45 | +1.8% | 25,800 |
| 1999/08/26 | 2,590 | 2,590 | 2,550 | 2,550 | -40 | -1.5% | 21,200 |
| 1999/08/25 | 2,650 | 2,650 | 2,575 | 2,590 | -35 | -1.3% | 72,600 |
| 1999/08/24 | 2,625 | 2,625 | 2,575 | 2,625 | ±0 | ±0% | 54,200 |
| 1999/08/23 | 2,700 | 2,700 | 2,600 | 2,625 | -60 | -2.2% | 76,400 |
| 1999/08/20 | 2,665 | 2,685 | 2,635 | 2,685 | +20 | +0.8% | 40,600 |
| 1999/08/19 | 2,625 | 2,690 | 2,615 | 2,665 | +40 | +1.5% | 105,800 |
| 1999/08/18 | 2,615 | 2,630 | 2,580 | 2,625 | ±0 | ±0% | 46,200 |
| 1999/08/17 | 2,625 | 2,665 | 2,600 | 2,625 | +25 | +1% | 164,000 |
| 1999/08/16 | 2,600 | 2,600 | 2,550 | 2,600 | ±0 | ±0% | 87,800 |
| 1999/08/13 | 2,435 | 2,625 | 2,405 | 2,600 | +160 | +6.6% | 96,800 |
| 1999/08/12 | 2,415 | 2,440 | 2,415 | 2,440 | +30 | +1.2% | 27,800 |
| 1999/08/11 | 2,415 | 2,415 | 2,405 | 2,410 | -15 | -0.6% | 18,400 |
| 1999/08/10 | 2,380 | 2,425 | 2,380 | 2,425 | +50 | +2.1% | 13,400 |
| 1999/08/09 | 2,430 | 2,430 | 2,370 | 2,375 | -5 | -0.2% | 11,800 |
6251～
6300
件表示中 / 6939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 | 317,500円 | +6.3% | +7.3% | 1.80% | 21.18倍 | 1.75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 |
| ゼオン | 135,900円 | +9.1% | +11.5% | 5.15% | 11.41倍 | 0.72倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| 太陽ＨＤ | 464,000円 | +13.2% | +25.4% | 4.09% | 24.30倍 | 2.43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 |
| 日触媒 | 165,900円 | +5.9% | +46.1% | 6.51% | 15.24倍 | 0.66倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| デクセリアルス | 146,100円 | +4.6% | - | 3.97% | 9.10倍 | 2.52倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
