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 |
|---|---|---|---|---|---|---|---|
| 1998/06/16 | 1,760 | 1,785 | 1,760 | 1,775 | +15 | +0.9% | 17,600 |
| 1998/06/15 | 1,720 | 1,760 | 1,720 | 1,760 | +40 | +2.3% | 23,000 |
| 1998/06/12 | 1,750 | 1,750 | 1,700 | 1,720 | -50 | -2.8% | 41,800 |
| 1998/06/11 | 1,800 | 1,815 | 1,770 | 1,770 | -20 | -1.1% | 144,200 |
| 1998/06/10 | 1,775 | 1,810 | 1,775 | 1,790 | +40 | +2.3% | 114,200 |
| 1998/06/09 | 1,695 | 1,750 | 1,685 | 1,750 | +65 | +3.9% | 36,600 |
| 1998/06/08 | 1,665 | 1,685 | 1,665 | 1,685 | +50 | +3.1% | 8,400 |
| 1998/06/05 | 1,650 | 1,655 | 1,635 | 1,635 | -20 | -1.2% | 3,000 |
| 1998/06/04 | 1,650 | 1,655 | 1,650 | 1,655 | ±0 | ±0% | 800 |
| 1998/06/03 | 1,630 | 1,655 | 1,625 | 1,655 | -5 | -0.3% | 11,000 |
| 1998/06/02 | 1,680 | 1,680 | 1,660 | 1,660 | ±0 | ±0% | 1,000 |
| 1998/06/01 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 200 |
| 1998/05/29 | 1,675 | 1,675 | 1,650 | 1,660 | -40 | -2.4% | 46,200 |
| 1998/05/28 | 1,695 | 1,705 | 1,675 | 1,700 | -5 | -0.3% | 15,800 |
| 1998/05/27 | 1,670 | 1,725 | 1,670 | 1,705 | +50 | +3% | 64,400 |
| 1998/05/26 | 1,665 | 1,670 | 1,655 | 1,655 | -10 | -0.6% | 12,800 |
| 1998/05/25 | 1,650 | 1,665 | 1,650 | 1,665 | +25 | +1.5% | 15,200 |
| 1998/05/22 | 1,650 | 1,650 | 1,640 | 1,640 | -10 | -0.6% | 6,400 |
| 1998/05/21 | 1,640 | 1,650 | 1,640 | 1,650 | +10 | +0.6% | 4,400 |
| 1998/05/20 | 1,630 | 1,650 | 1,630 | 1,640 | +10 | +0.6% | 12,000 |
| 1998/05/19 | 1,650 | 1,650 | 1,630 | 1,630 | -45 | -2.7% | 34,400 |
| 1998/05/18 | 1,690 | 1,690 | 1,675 | 1,675 | -15 | -0.9% | 3,400 |
| 1998/05/15 | 1,675 | 1,690 | 1,670 | 1,690 | +15 | +0.9% | 19,400 |
| 1998/05/14 | 1,670 | 1,675 | 1,655 | 1,675 | +5 | +0.3% | 10,000 |
| 1998/05/13 | 1,645 | 1,670 | 1,645 | 1,670 | +25 | +1.5% | 10,000 |
| 1998/05/12 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 6,200 |
| 1998/05/11 | 1,640 | 1,645 | 1,640 | 1,645 | ±0 | ±0% | 9,200 |
| 1998/05/08 | 1,670 | 1,670 | 1,645 | 1,645 | -15 | -0.9% | 4,800 |
| 1998/05/07 | 1,665 | 1,675 | 1,650 | 1,660 | +10 | +0.6% | 39,800 |
| 1998/05/06 | 1,665 | 1,665 | 1,650 | 1,650 | -5 | -0.3% | 6,000 |
| 1998/05/01 | 1,645 | 1,660 | 1,635 | 1,655 | +30 | +1.8% | 14,200 |
| 1998/04/30 | 1,640 | 1,640 | 1,605 | 1,625 | -25 | -1.5% | 34,600 |
| 1998/04/28 | 1,640 | 1,650 | 1,625 | 1,650 | -15 | -0.9% | 1,400 |
| 1998/04/27 | 1,625 | 1,665 | 1,620 | 1,665 | +40 | +2.5% | 13,800 |
| 1998/04/24 | 1,650 | 1,650 | 1,625 | 1,625 | -10 | -0.6% | 13,800 |
| 1998/04/23 | 1,645 | 1,645 | 1,635 | 1,635 | -10 | -0.6% | 7,200 |
| 1998/04/22 | 1,650 | 1,650 | 1,630 | 1,645 | -30 | -1.8% | 13,400 |
| 1998/04/21 | 1,690 | 1,690 | 1,675 | 1,675 | -5 | -0.3% | 30,800 |
| 1998/04/20 | 1,675 | 1,680 | 1,675 | 1,680 | -5 | -0.3% | 9,000 |
| 1998/04/17 | 1,645 | 1,690 | 1,645 | 1,685 | +35 | +2.1% | 62,800 |
| 1998/04/16 | 1,650 | 1,650 | 1,640 | 1,650 | -15 | -0.9% | 37,400 |
| 1998/04/15 | 1,660 | 1,665 | 1,645 | 1,665 | +5 | +0.3% | 22,600 |
| 1998/04/14 | 1,660 | 1,660 | 1,635 | 1,660 | +30 | +1.8% | 18,800 |
| 1998/04/13 | 1,650 | 1,650 | 1,630 | 1,630 | -25 | -1.5% | 10,400 |
| 1998/04/10 | 1,640 | 1,655 | 1,640 | 1,655 | +15 | +0.9% | 4,400 |
| 1998/04/09 | 1,650 | 1,650 | 1,640 | 1,640 | -10 | -0.6% | 14,600 |
| 1998/04/08 | 1,640 | 1,650 | 1,640 | 1,650 | +10 | +0.6% | 1,000 |
| 1998/04/07 | 1,650 | 1,650 | 1,615 | 1,640 | +10 | +0.6% | 21,800 |
| 1998/04/06 | 1,645 | 1,650 | 1,625 | 1,630 | -25 | -1.5% | 8,800 |
| 1998/04/03 | 1,655 | 1,655 | 1,655 | 1,655 | +25 | +1.5% | 400 |
6601～
6650
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
