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 |
|---|---|---|---|---|---|---|---|
| 1998/08/26 | 1,920 | 1,930 | 1,910 | 1,925 | ±0 | ±0% | 10,400 |
| 1998/08/25 | 1,875 | 1,925 | 1,875 | 1,925 | -25 | -1.3% | 2,200 |
| 1998/08/24 | 1,900 | 1,950 | 1,900 | 1,950 | ±0 | ±0% | 8,200 |
| 1998/08/21 | 1,915 | 1,950 | 1,915 | 1,950 | +20 | +1% | 36,000 |
| 1998/08/20 | 1,940 | 1,950 | 1,930 | 1,930 | -20 | -1% | 29,600 |
| 1998/08/19 | 1,925 | 1,950 | 1,925 | 1,950 | +40 | +2.1% | 19,400 |
| 1998/08/18 | 1,925 | 1,925 | 1,910 | 1,910 | -5 | -0.3% | 9,200 |
| 1998/08/17 | 1,920 | 1,920 | 1,910 | 1,915 | -5 | -0.3% | 5,200 |
| 1998/08/14 | 1,920 | 1,920 | 1,905 | 1,920 | +10 | +0.5% | 7,400 |
| 1998/08/13 | 1,900 | 1,915 | 1,900 | 1,910 | -5 | -0.3% | 4,000 |
| 1998/08/12 | 1,920 | 1,925 | 1,900 | 1,915 | -10 | -0.5% | 9,200 |
| 1998/08/11 | 1,900 | 1,925 | 1,900 | 1,925 | +20 | +1% | 14,600 |
| 1998/08/10 | 1,915 | 1,915 | 1,900 | 1,905 | -30 | -1.6% | 15,200 |
| 1998/08/07 | 1,930 | 1,935 | 1,930 | 1,935 | +10 | +0.5% | 7,400 |
| 1998/08/06 | 1,905 | 1,930 | 1,905 | 1,925 | ±0 | ±0% | 39,200 |
| 1998/08/05 | 1,910 | 1,930 | 1,910 | 1,925 | ±0 | ±0% | 32,200 |
| 1998/08/04 | 1,905 | 1,940 | 1,905 | 1,925 | -25 | -1.3% | 14,400 |
| 1998/08/03 | 1,925 | 1,950 | 1,905 | 1,950 | +50 | +2.6% | 61,600 |
| 1998/07/31 | 1,865 | 1,900 | 1,865 | 1,900 | +50 | +2.7% | 29,000 |
| 1998/07/30 | 1,870 | 1,870 | 1,850 | 1,850 | -20 | -1.1% | 1,000 |
| 1998/07/29 | 1,855 | 1,870 | 1,855 | 1,870 | +10 | +0.5% | 19,800 |
| 1998/07/28 | 1,850 | 1,860 | 1,845 | 1,860 | ±0 | ±0% | 9,200 |
| 1998/07/27 | 1,850 | 1,860 | 1,840 | 1,860 | +10 | +0.5% | 6,000 |
| 1998/07/24 | 1,850 | 1,850 | 1,825 | 1,850 | ±0 | ±0% | 13,400 |
| 1998/07/23 | 1,825 | 1,850 | 1,800 | 1,850 | +25 | +1.4% | 13,400 |
| 1998/07/22 | 1,850 | 1,850 | 1,825 | 1,825 | ±0 | ±0% | 12,400 |
| 1998/07/21 | 1,860 | 1,860 | 1,825 | 1,825 | -20 | -1.1% | 6,800 |
| 1998/07/17 | 1,875 | 1,875 | 1,845 | 1,845 | -25 | -1.3% | 4,600 |
| 1998/07/16 | 1,875 | 1,875 | 1,850 | 1,870 | -5 | -0.3% | 12,000 |
| 1998/07/15 | 1,855 | 1,880 | 1,855 | 1,875 | -5 | -0.3% | 10,200 |
| 1998/07/14 | 1,875 | 1,885 | 1,875 | 1,880 | +5 | +0.3% | 12,000 |
| 1998/07/13 | 1,875 | 1,875 | 1,850 | 1,875 | -5 | -0.3% | 11,200 |
| 1998/07/10 | 1,880 | 1,880 | 1,870 | 1,880 | +5 | +0.3% | 12,600 |
| 1998/07/09 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 2,200 |
| 1998/07/08 | 1,895 | 1,895 | 1,875 | 1,875 | -5 | -0.3% | 13,200 |
| 1998/07/07 | 1,900 | 1,900 | 1,880 | 1,880 | +5 | +0.3% | 3,400 |
| 1998/07/06 | 1,900 | 1,900 | 1,825 | 1,875 | +50 | +2.7% | 20,400 |
| 1998/07/03 | 1,850 | 1,850 | 1,825 | 1,825 | -75 | -3.9% | 2,200 |
| 1998/07/02 | 1,920 | 1,920 | 1,875 | 1,900 | -25 | -1.3% | 41,400 |
| 1998/07/01 | 1,865 | 1,925 | 1,850 | 1,925 | +105 | +5.8% | 110,400 |
| 1998/06/30 | 1,800 | 1,835 | 1,795 | 1,820 | +30 | +1.7% | 23,000 |
| 1998/06/29 | 1,795 | 1,800 | 1,790 | 1,790 | -5 | -0.3% | 43,200 |
| 1998/06/26 | 1,765 | 1,795 | 1,765 | 1,795 | +30 | +1.7% | 25,400 |
| 1998/06/25 | 1,770 | 1,775 | 1,765 | 1,765 | -5 | -0.3% | 7,800 |
| 1998/06/24 | 1,775 | 1,775 | 1,750 | 1,770 | +25 | +1.4% | 12,800 |
| 1998/06/23 | 1,750 | 1,750 | 1,745 | 1,745 | -5 | -0.3% | 17,000 |
| 1998/06/22 | 1,745 | 1,750 | 1,745 | 1,750 | +5 | +0.3% | 1,000 |
| 1998/06/19 | 1,750 | 1,750 | 1,745 | 1,745 | -5 | -0.3% | 32,600 |
| 1998/06/18 | 1,780 | 1,790 | 1,750 | 1,750 | -25 | -1.4% | 52,600 |
| 1998/06/17 | 1,760 | 1,775 | 1,760 | 1,775 | ±0 | ±0% | 11,200 |
6551～
6600
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
