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 |
|---|---|---|---|---|---|---|---|
| 1999/02/24 | 1,850 | 1,850 | 1,810 | 1,835 | -35 | -1.9% | 28,200 |
| 1999/02/23 | 1,805 | 1,875 | 1,805 | 1,870 | +70 | +3.9% | 8,400 |
| 1999/02/22 | 1,730 | 1,800 | 1,730 | 1,800 | -80 | -4.3% | 75,600 |
| 1999/02/19 | 1,900 | 1,900 | 1,835 | 1,880 | +30 | +1.6% | 31,000 |
| 1999/02/18 | 1,890 | 1,890 | 1,840 | 1,850 | -40 | -2.1% | 3,600 |
| 1999/02/17 | 1,915 | 1,915 | 1,860 | 1,890 | -25 | -1.3% | 12,200 |
| 1999/02/16 | 1,875 | 1,950 | 1,875 | 1,915 | +40 | +2.1% | 108,200 |
| 1999/02/15 | 1,805 | 1,900 | 1,805 | 1,875 | +70 | +3.9% | 81,400 |
| 1999/02/12 | 1,800 | 1,810 | 1,800 | 1,805 | +5 | +0.3% | 65,600 |
| 1999/02/10 | 1,795 | 1,800 | 1,775 | 1,800 | +5 | +0.3% | 53,000 |
| 1999/02/09 | 1,775 | 1,800 | 1,775 | 1,795 | -5 | -0.3% | 103,200 |
| 1999/02/08 | 1,800 | 1,800 | 1,800 | 1,800 | +35 | +2% | 200 |
| 1999/02/05 | 1,775 | 1,775 | 1,750 | 1,765 | +15 | +0.9% | 23,200 |
| 1999/02/04 | 1,675 | 1,750 | 1,675 | 1,750 | -50 | -2.8% | 5,600 |
| 1999/02/03 | 1,700 | 1,800 | 1,700 | 1,800 | ±0 | ±0% | 9,800 |
| 1999/02/02 | 1,775 | 1,800 | 1,750 | 1,800 | +25 | +1.4% | 62,200 |
| 1999/02/01 | 1,790 | 1,790 | 1,765 | 1,775 | -15 | -0.8% | 9,600 |
| 1999/01/29 | 1,680 | 1,800 | 1,680 | 1,790 | +55 | +3.2% | 59,600 |
| 1999/01/28 | 1,740 | 1,740 | 1,730 | 1,735 | +10 | +0.6% | 53,600 |
| 1999/01/27 | 1,725 | 1,740 | 1,700 | 1,725 | +25 | +1.5% | 26,800 |
| 1999/01/26 | 1,675 | 1,705 | 1,675 | 1,700 | +50 | +3% | 14,000 |
| 1999/01/25 | 1,650 | 1,685 | 1,650 | 1,650 | -40 | -2.4% | 10,200 |
| 1999/01/22 | 1,650 | 1,690 | 1,625 | 1,690 | ±0 | ±0% | 26,000 |
| 1999/01/21 | 1,655 | 1,690 | 1,640 | 1,690 | +10 | +0.6% | 53,400 |
| 1999/01/20 | 1,675 | 1,680 | 1,660 | 1,680 | +10 | +0.6% | 12,800 |
| 1999/01/19 | 1,725 | 1,725 | 1,665 | 1,670 | -80 | -4.6% | 8,200 |
| 1999/01/18 | 1,790 | 1,790 | 1,650 | 1,750 | -20 | -1.1% | 8,600 |
| 1999/01/14 | 1,700 | 1,770 | 1,660 | 1,770 | +110 | +6.6% | 2,000 |
| 1999/01/13 | 1,700 | 1,750 | 1,660 | 1,660 | -90 | -5.1% | 10,400 |
| 1999/01/12 | 1,750 | 1,770 | 1,750 | 1,750 | -40 | -2.2% | 6,600 |
| 1999/01/11 | 1,755 | 1,790 | 1,750 | 1,790 | -15 | -0.8% | 6,600 |
| 1999/01/08 | 1,755 | 1,810 | 1,755 | 1,805 | -5 | -0.3% | 1,200 |
| 1999/01/07 | 1,805 | 1,810 | 1,790 | 1,810 | ±0 | ±0% | 35,200 |
| 1999/01/06 | 1,650 | 1,810 | 1,650 | 1,810 | +35 | +2% | 15,000 |
| 1999/01/05 | 1,800 | 1,800 | 1,725 | 1,775 | -25 | -1.4% | 5,400 |
| 1999/01/04 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 200 |
| 1998/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/28 | 1,800 | 1,805 | 1,790 | 1,790 | - | - | 9,600 |
| 1998/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/24 | 1,815 | 1,815 | 1,810 | 1,810 | -5 | -0.3% | 13,800 |
| 1998/12/22 | 1,840 | 1,840 | 1,815 | 1,815 | ±0 | ±0% | 2,400 |
| 1998/12/21 | 1,820 | 1,845 | 1,815 | 1,815 | -5 | -0.3% | 43,200 |
| 1998/12/18 | 1,790 | 1,820 | 1,790 | 1,820 | +45 | +2.5% | 76,600 |
| 1998/12/17 | 1,775 | 1,780 | 1,765 | 1,775 | ±0 | ±0% | 78,800 |
| 1998/12/16 | 1,775 | 1,785 | 1,755 | 1,775 | +25 | +1.4% | 129,400 |
| 1998/12/15 | 1,720 | 1,775 | 1,720 | 1,750 | +35 | +2% | 23,000 |
| 1998/12/14 | 1,735 | 1,735 | 1,715 | 1,715 | -10 | -0.6% | 10,000 |
| 1998/12/11 | 1,725 | 1,730 | 1,725 | 1,725 | -5 | -0.3% | 5,800 |
| 1998/12/10 | 1,705 | 1,735 | 1,705 | 1,730 | +30 | +1.8% | 27,000 |
6301～
6350
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
