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 |
|---|---|---|---|---|---|---|---|
| 1998/11/09 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 2,000 |
| 1998/11/06 | 1,650 | 1,675 | 1,650 | 1,670 | +20 | +1.2% | 63,200 |
| 1998/11/05 | 1,660 | 1,660 | 1,650 | 1,650 | -15 | -0.9% | 16,600 |
| 1998/11/04 | 1,625 | 1,665 | 1,625 | 1,665 | +50 | +3.1% | 38,000 |
| 1998/11/02 | 1,625 | 1,625 | 1,600 | 1,615 | +25 | +1.6% | 4,400 |
| 1998/10/30 | 1,600 | 1,600 | 1,575 | 1,590 | +5 | +0.3% | 22,200 |
| 1998/10/29 | 1,600 | 1,600 | 1,580 | 1,585 | -50 | -3.1% | 11,800 |
| 1998/10/28 | 1,640 | 1,640 | 1,600 | 1,635 | -15 | -0.9% | 21,800 |
| 1998/10/27 | 1,700 | 1,700 | 1,600 | 1,650 | -50 | -2.9% | 37,800 |
| 1998/10/26 | 1,700 | 1,700 | 1,675 | 1,700 | ±0 | ±0% | 12,400 |
| 1998/10/23 | 1,735 | 1,735 | 1,700 | 1,700 | -40 | -2.3% | 20,800 |
| 1998/10/22 | 1,740 | 1,740 | 1,725 | 1,740 | ±0 | ±0% | 14,800 |
| 1998/10/21 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 8,400 |
| 1998/10/20 | 1,750 | 1,750 | 1,740 | 1,740 | -10 | -0.6% | 5,200 |
| 1998/10/19 | 1,750 | 1,750 | 1,745 | 1,750 | ±0 | ±0% | 52,600 |
| 1998/10/16 | 1,765 | 1,765 | 1,750 | 1,750 | -10 | -0.6% | 2,000 |
| 1998/10/15 | 1,750 | 1,760 | 1,725 | 1,760 | ±0 | ±0% | 34,400 |
| 1998/10/14 | 1,770 | 1,770 | 1,740 | 1,760 | -10 | -0.6% | 32,400 |
| 1998/10/13 | 1,725 | 1,800 | 1,725 | 1,770 | +20 | +1.1% | 32,200 |
| 1998/10/12 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 2,000 |
| 1998/10/09 | 1,765 | 1,765 | 1,725 | 1,750 | -15 | -0.8% | 27,600 |
| 1998/10/08 | 1,775 | 1,775 | 1,765 | 1,765 | -10 | -0.6% | 9,400 |
| 1998/10/07 | 1,775 | 1,775 | 1,770 | 1,775 | +15 | +0.9% | 15,800 |
| 1998/10/06 | 1,750 | 1,770 | 1,735 | 1,760 | +10 | +0.6% | 26,800 |
| 1998/10/05 | 1,760 | 1,760 | 1,725 | 1,750 | -10 | -0.6% | 16,400 |
| 1998/10/02 | 1,800 | 1,800 | 1,725 | 1,760 | -50 | -2.8% | 21,800 |
| 1998/10/01 | 1,800 | 1,850 | 1,800 | 1,810 | -15 | -0.8% | 12,600 |
| 1998/09/30 | 1,820 | 1,825 | 1,820 | 1,825 | +5 | +0.3% | 17,000 |
| 1998/09/29 | 1,825 | 1,825 | 1,795 | 1,820 | +5 | +0.3% | 24,200 |
| 1998/09/28 | 1,825 | 1,825 | 1,815 | 1,815 | -10 | -0.5% | 12,400 |
| 1998/09/25 | 1,840 | 1,840 | 1,815 | 1,825 | -25 | -1.4% | 10,800 |
| 1998/09/24 | 1,845 | 1,850 | 1,735 | 1,850 | ±0 | ±0% | 26,000 |
| 1998/09/22 | 1,850 | 1,880 | 1,845 | 1,850 | ±0 | ±0% | 17,200 |
| 1998/09/21 | 1,880 | 1,880 | 1,850 | 1,850 | -30 | -1.6% | 1,400 |
| 1998/09/18 | 1,890 | 1,890 | 1,880 | 1,880 | ±0 | ±0% | 400 |
| 1998/09/17 | 1,900 | 1,900 | 1,880 | 1,880 | -20 | -1.1% | 1,200 |
| 1998/09/16 | 1,875 | 1,900 | 1,875 | 1,900 | ±0 | ±0% | 80,000 |
| 1998/09/14 | 1,900 | 1,905 | 1,870 | 1,900 | ±0 | ±0% | 21,800 |
| 1998/09/11 | 1,890 | 1,900 | 1,890 | 1,900 | ±0 | ±0% | 6,000 |
| 1998/09/10 | 1,895 | 1,900 | 1,895 | 1,900 | ±0 | ±0% | 1,000 |
| 1998/09/09 | 1,925 | 1,925 | 1,900 | 1,900 | -50 | -2.6% | 36,000 |
| 1998/09/08 | 1,900 | 1,950 | 1,900 | 1,950 | +50 | +2.6% | 14,200 |
| 1998/09/07 | 1,900 | 1,900 | 1,900 | 1,900 | -5 | -0.3% | 8,000 |
| 1998/09/04 | 1,900 | 1,925 | 1,900 | 1,905 | +5 | +0.3% | 12,000 |
| 1998/09/03 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 10,600 |
| 1998/09/02 | 1,925 | 1,940 | 1,900 | 1,900 | -15 | -0.8% | 30,400 |
| 1998/09/01 | 1,945 | 1,945 | 1,875 | 1,915 | -25 | -1.3% | 31,600 |
| 1998/08/31 | 1,945 | 1,945 | 1,940 | 1,940 | +5 | +0.3% | 6,200 |
| 1998/08/28 | 1,945 | 1,945 | 1,925 | 1,935 | -10 | -0.5% | 32,600 |
| 1998/08/27 | 1,940 | 1,945 | 1,900 | 1,945 | +20 | +1% | 31,200 |
6501～
6550
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 | 279,600円 | +4.1% | +6.2% | 2.20% | 17.16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 | 356,200円 | +6.6% | +4.6% | 3.82% | 12.22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 | 223,700円 | +0.7% | +67.6% | 4.92% | 7.90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 | 280,500円 | +6.3% | +40.3% | 4.28% | 6.96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
