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 |
|---|---|---|---|---|---|---|---|
| 1999/04/07 | 1,925 | 1,950 | 1,900 | 1,935 | +5 | +0.3% | 88,800 |
| 1999/04/06 | 1,970 | 1,975 | 1,930 | 1,930 | -35 | -1.8% | 20,800 |
| 1999/04/05 | 1,995 | 1,995 | 1,950 | 1,965 | -35 | -1.8% | 33,000 |
| 1999/04/02 | 2,000 | 2,020 | 1,950 | 2,000 | +50 | +2.6% | 159,000 |
| 1999/04/01 | 1,780 | 1,990 | 1,780 | 1,950 | +175 | +9.9% | 142,000 |
| 1999/03/31 | 1,795 | 1,800 | 1,775 | 1,775 | -10 | -0.6% | 54,200 |
| 1999/03/30 | 1,825 | 1,850 | 1,785 | 1,785 | -40 | -2.2% | 84,000 |
| 1999/03/29 | 1,840 | 1,845 | 1,800 | 1,825 | -25 | -1.4% | 27,400 |
| 1999/03/26 | 1,845 | 1,860 | 1,825 | 1,850 | +5 | +0.3% | 40,000 |
| 1999/03/25 | 1,800 | 1,845 | 1,800 | 1,845 | +45 | +2.5% | 52,800 |
| 1999/03/24 | 1,800 | 1,800 | 1,780 | 1,800 | ±0 | ±0% | 40,200 |
| 1999/03/23 | 1,785 | 1,820 | 1,785 | 1,800 | -40 | -2.2% | 62,200 |
| 1999/03/19 | 1,800 | 1,850 | 1,800 | 1,840 | +60 | +3.4% | 62,200 |
| 1999/03/18 | 1,765 | 1,800 | 1,725 | 1,780 | -5 | -0.3% | 94,200 |
| 1999/03/17 | 1,850 | 1,850 | 1,785 | 1,785 | -50 | -2.7% | 145,000 |
| 1999/03/16 | 1,830 | 1,840 | 1,810 | 1,835 | -5 | -0.3% | 51,400 |
| 1999/03/15 | 1,845 | 1,845 | 1,810 | 1,840 | -5 | -0.3% | 57,600 |
| 1999/03/12 | 1,810 | 1,845 | 1,800 | 1,845 | +45 | +2.5% | 48,600 |
| 1999/03/11 | 1,790 | 1,800 | 1,790 | 1,800 | +25 | +1.4% | 31,600 |
| 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 |
6401～
6450
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 | 280,300円 | +4.1% | +6.2% | 2.19% | 17.20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 | 355,500円 | +6.6% | +4.6% | 3.83% | 12.20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 | 127,700円 | +5.4% | -11.5% | 4.70% | 11.66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
