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 |
|---|---|---|---|---|---|---|---|
| 1999/11/17 | 3,255 | 3,350 | 3,250 | 3,350 | +100 | +3.1% | 18,600 |
| 1999/11/16 | 3,310 | 3,325 | 3,250 | 3,250 | -50 | -1.5% | 46,200 |
| 1999/11/15 | 3,355 | 3,375 | 3,300 | 3,300 | -75 | -2.2% | 23,400 |
| 1999/11/12 | 3,350 | 3,445 | 3,300 | 3,375 | +75 | +2.3% | 58,200 |
| 1999/11/11 | 3,455 | 3,455 | 3,300 | 3,300 | -105 | -3.1% | 92,800 |
| 1999/11/10 | 3,300 | 3,405 | 3,275 | 3,405 | +105 | +3.2% | 114,400 |
| 1999/11/09 | 3,325 | 3,370 | 3,300 | 3,300 | +25 | +0.8% | 85,400 |
| 1999/11/08 | 3,325 | 3,345 | 3,275 | 3,275 | +50 | +1.6% | 152,000 |
| 1999/11/05 | 3,180 | 3,265 | 3,180 | 3,225 | +65 | +2.1% | 268,600 |
| 1999/11/04 | 3,125 | 3,160 | 3,100 | 3,160 | -15 | -0.5% | 68,000 |
| 1999/11/02 | 3,150 | 3,195 | 3,150 | 3,175 | +25 | +0.8% | 160,400 |
| 1999/11/01 | 3,250 | 3,250 | 3,125 | 3,150 | +20 | +0.6% | 87,800 |
| 1999/10/29 | 3,150 | 3,235 | 3,125 | 3,130 | +80 | +2.6% | 59,400 |
| 1999/10/28 | 3,065 | 3,150 | 3,050 | 3,050 | ±0 | ±0% | 11,000 |
| 1999/10/27 | 3,125 | 3,125 | 3,025 | 3,050 | -75 | -2.4% | 11,600 |
| 1999/10/26 | 3,115 | 3,250 | 3,115 | 3,125 | +75 | +2.5% | 110,200 |
| 1999/10/25 | 3,120 | 3,125 | 3,000 | 3,050 | -100 | -3.2% | 14,200 |
| 1999/10/22 | 3,150 | 3,150 | 3,100 | 3,150 | -100 | -3.1% | 34,000 |
| 1999/10/21 | 3,150 | 3,250 | 3,125 | 3,250 | +105 | +3.3% | 27,200 |
| 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 |
6251～
6300
件表示中 / 6958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 | 281,200円 | +4.1% | +6.2% | 2.19% | 17.26倍 | 1.48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 |
| カネカ | 370,700円 | +1.6% | +15.6% | 4.32% | 7.07倍 | 0.50倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 355,000円 | +6.6% | +4.6% | 3.83% | 12.18倍 | 1.29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 |
| ＵＢＥ | 223,100円 | +0.7% | +67.6% | 4.93% | 7.88倍 | 0.55倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 日化薬 | 127,800円 | +5.4% | -11.5% | 4.69% | 11.67倍 | 0.76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
