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 |
|---|---|---|---|---|---|---|---|
| 1999/03/10 | 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 |
| 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 |
6401～
6450
件表示中 / 6938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% | 21.17倍 | 1.74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% | 24.31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% | 15.23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
