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 |
|---|---|---|---|---|---|---|---|
| 1999/01/25 | 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 |
| 1998/12/09 | 1,680 | 1,700 | 1,680 | 1,700 | +20 | +1.2% | 35,800 |
| 1998/12/08 | 1,685 | 1,685 | 1,680 | 1,680 | -15 | -0.9% | 2,400 |
| 1998/12/07 | 1,725 | 1,725 | 1,695 | 1,695 | -15 | -0.9% | 4,000 |
| 1998/12/04 | 1,685 | 1,710 | 1,685 | 1,710 | ±0 | ±0% | 5,400 |
| 1998/12/03 | 1,745 | 1,745 | 1,710 | 1,710 | -40 | -2.3% | 1,800 |
| 1998/12/02 | 1,755 | 1,755 | 1,715 | 1,750 | -10 | -0.6% | 10,200 |
| 1998/12/01 | 1,780 | 1,780 | 1,750 | 1,760 | -10 | -0.6% | 6,800 |
| 1998/11/30 | 1,785 | 1,785 | 1,750 | 1,770 | +15 | +0.9% | 21,400 |
| 1998/11/27 | 1,750 | 1,755 | 1,750 | 1,755 | ±0 | ±0% | 3,200 |
| 1998/11/26 | 1,780 | 1,780 | 1,750 | 1,755 | -45 | -2.5% | 8,000 |
| 1998/11/25 | 1,750 | 1,800 | 1,750 | 1,800 | +75 | +4.3% | 21,600 |
| 1998/11/24 | 1,740 | 1,790 | 1,725 | 1,725 | -15 | -0.9% | 14,800 |
| 1998/11/20 | 1,740 | 1,750 | 1,740 | 1,740 | ±0 | ±0% | 48,200 |
| 1998/11/19 | 1,650 | 1,740 | 1,650 | 1,740 | -5 | -0.3% | 4,800 |
| 1998/11/18 | 1,750 | 1,750 | 1,725 | 1,745 | +20 | +1.2% | 8,400 |
| 1998/11/17 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 48,000 |
| 1998/11/16 | 1,625 | 1,725 | 1,625 | 1,725 | +100 | +6.2% | 94,400 |
| 1998/11/13 | 1,625 | 1,625 | 1,600 | 1,625 | ±0 | ±0% | 14,600 |
| 1998/11/12 | 1,650 | 1,650 | 1,625 | 1,625 | -25 | -1.5% | 8,000 |
| 1998/11/11 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 1,400 |
| 1998/11/10 | 1,650 | 1,650 | 1,650 | 1,650 | -20 | -1.2% | 600 |
6451～
6500
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
