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 |
|---|---|---|---|---|---|---|---|
| 1999/06/22 | 2,160 | 2,275 | 2,160 | 2,250 | +100 | +4.7% | 419,200 |
| 1999/06/21 | 2,135 | 2,160 | 2,135 | 2,150 | +15 | +0.7% | 172,000 |
| 1999/06/18 | 2,105 | 2,135 | 2,100 | 2,135 | +10 | +0.5% | 95,200 |
| 1999/06/17 | 2,100 | 2,125 | 2,100 | 2,125 | -15 | -0.7% | 22,600 |
| 1999/06/16 | 2,140 | 2,150 | 2,130 | 2,140 | ±0 | ±0% | 122,400 |
| 1999/06/15 | 2,100 | 2,150 | 2,100 | 2,140 | -15 | -0.7% | 49,600 |
| 1999/06/14 | 2,155 | 2,170 | 2,150 | 2,155 | ±0 | ±0% | 70,200 |
| 1999/06/11 | 2,175 | 2,190 | 2,140 | 2,155 | -15 | -0.7% | 67,800 |
| 1999/06/10 | 2,185 | 2,200 | 2,150 | 2,170 | +10 | +0.5% | 162,400 |
| 1999/06/09 | 2,100 | 2,175 | 2,045 | 2,160 | +35 | +1.6% | 161,400 |
| 1999/06/08 | 2,125 | 2,150 | 2,125 | 2,125 | ±0 | ±0% | 211,400 |
| 1999/06/07 | 2,125 | 2,145 | 2,090 | 2,125 | ±0 | ±0% | 50,800 |
| 1999/06/04 | 2,110 | 2,150 | 2,085 | 2,125 | ±0 | ±0% | 179,800 |
| 1999/06/03 | 2,020 | 2,125 | 2,010 | 2,125 | +120 | +6% | 363,200 |
| 1999/06/02 | 1,965 | 2,005 | 1,955 | 2,005 | +50 | +2.6% | 223,000 |
| 1999/06/01 | 1,960 | 1,960 | 1,945 | 1,955 | -5 | -0.3% | 46,000 |
| 1999/05/31 | 1,960 | 1,960 | 1,940 | 1,960 | +25 | +1.3% | 73,200 |
| 1999/05/28 | 1,950 | 1,955 | 1,930 | 1,935 | -15 | -0.8% | 53,800 |
| 1999/05/27 | 1,950 | 1,960 | 1,930 | 1,950 | ±0 | ±0% | 44,800 |
| 1999/05/26 | 1,950 | 1,975 | 1,945 | 1,950 | ±0 | ±0% | 58,600 |
| 1999/05/25 | 1,950 | 1,950 | 1,925 | 1,950 | ±0 | ±0% | 59,800 |
| 1999/05/24 | 1,950 | 1,975 | 1,925 | 1,950 | -35 | -1.8% | 74,400 |
| 1999/05/21 | 1,965 | 1,985 | 1,945 | 1,985 | +20 | +1% | 48,600 |
| 1999/05/20 | 1,915 | 1,965 | 1,915 | 1,965 | ±0 | ±0% | 27,000 |
| 1999/05/19 | 1,960 | 1,965 | 1,920 | 1,965 | +5 | +0.3% | 49,200 |
| 1999/05/18 | 1,965 | 1,965 | 1,930 | 1,960 | -10 | -0.5% | 20,400 |
| 1999/05/17 | 1,965 | 1,970 | 1,950 | 1,970 | ±0 | ±0% | 30,400 |
| 1999/05/14 | 1,970 | 1,980 | 1,960 | 1,970 | ±0 | ±0% | 95,400 |
| 1999/05/13 | 1,975 | 1,975 | 1,960 | 1,970 | -5 | -0.3% | 31,200 |
| 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 |
6351～
6400
件表示中 / 6957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 | 280,400円 | +4.1% | +6.2% | 2.19% | 17.21倍 | 1.47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 |
| アイカ工 | 355,400円 | +6.6% | +4.6% | 3.83% | 12.19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 | 223,900円 | +0.7% | +67.6% | 4.91% | 7.91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 | 127,600円 | +5.4% | -11.5% | 4.70% | 11.65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 |
| トクヤマ | 278,700円 | +6.3% | +40.3% | 4.31% | 6.92倍 | 0.77倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
市場注目の銘柄
チャート関連のコラム
