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 |
|---|---|---|---|---|---|---|---|
| 1998/04/02 | 1,645 | 1,645 | 1,625 | 1,630 | -20 | -1.2% | 6,200 |
| 1998/04/01 | 1,600 | 1,650 | 1,600 | 1,650 | -50 | -2.9% | 2,800 |
| 1998/03/31 | 1,700 | 1,705 | 1,700 | 1,700 | -5 | -0.3% | 5,200 |
| 1998/03/30 | 1,705 | 1,705 | 1,705 | 1,705 | +30 | +1.8% | 9,600 |
| 1998/03/27 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 600 |
| 1998/03/26 | 1,655 | 1,675 | 1,650 | 1,675 | +20 | +1.2% | 3,000 |
| 1998/03/25 | 1,605 | 1,675 | 1,605 | 1,655 | ±0 | ±0% | 12,600 |
| 1998/03/24 | 1,655 | 1,655 | 1,650 | 1,655 | ±0 | ±0% | 30,200 |
| 1998/03/23 | 1,645 | 1,655 | 1,640 | 1,655 | +10 | +0.6% | 45,600 |
| 1998/03/20 | 1,635 | 1,645 | 1,635 | 1,645 | ±0 | ±0% | 33,400 |
| 1998/03/19 | 1,645 | 1,645 | 1,640 | 1,645 | -5 | -0.3% | 8,000 |
| 1998/03/18 | 1,645 | 1,650 | 1,635 | 1,650 | +20 | +1.2% | 3,600 |
| 1998/03/17 | 1,640 | 1,640 | 1,620 | 1,630 | -15 | -0.9% | 22,400 |
| 1998/03/16 | 1,645 | 1,655 | 1,635 | 1,645 | ±0 | ±0% | 8,000 |
| 1998/03/13 | 1,645 | 1,645 | 1,640 | 1,645 | +25 | +1.5% | 800 |
| 1998/03/12 | 1,615 | 1,620 | 1,615 | 1,620 | +5 | +0.3% | 16,200 |
| 1998/03/11 | 1,615 | 1,620 | 1,615 | 1,615 | ±0 | ±0% | 30,800 |
| 1998/03/10 | 1,600 | 1,615 | 1,600 | 1,615 | +15 | +0.9% | 8,200 |
| 1998/03/09 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 11,000 |
| 1998/03/06 | 1,590 | 1,615 | 1,590 | 1,600 | +20 | +1.3% | 40,400 |
| 1998/03/05 | 1,580 | 1,580 | 1,580 | 1,580 | +5 | +0.3% | 800 |
| 1998/03/04 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 5,600 |
| 1998/03/03 | 1,600 | 1,600 | 1,575 | 1,575 | +25 | +1.6% | 1,800 |
| 1998/03/02 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 600 |
| 1998/02/27 | 1,575 | 1,585 | 1,550 | 1,550 | -15 | -1% | 13,000 |
| 1998/02/26 | 1,565 | 1,570 | 1,565 | 1,565 | ±0 | ±0% | 5,000 |
| 1998/02/25 | 1,565 | 1,565 | 1,565 | 1,565 | -10 | -0.6% | 6,400 |
| 1998/02/24 | 1,590 | 1,590 | 1,575 | 1,575 | -10 | -0.6% | 9,800 |
| 1998/02/23 | 1,585 | 1,585 | 1,585 | 1,585 | ±0 | ±0% | 4,600 |
| 1998/02/20 | 1,615 | 1,615 | 1,585 | 1,585 | -15 | -0.9% | 19,200 |
| 1998/02/19 | 1,600 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 18,400 |
| 1998/02/18 | 1,590 | 1,600 | 1,585 | 1,600 | +20 | +1.3% | 12,800 |
| 1998/02/17 | 1,565 | 1,595 | 1,565 | 1,580 | +20 | +1.3% | 21,000 |
| 1998/02/16 | 1,575 | 1,575 | 1,555 | 1,560 | +5 | +0.3% | 8,800 |
| 1998/02/13 | 1,550 | 1,555 | 1,550 | 1,555 | +10 | +0.6% | 7,400 |
| 1998/02/12 | 1,540 | 1,545 | 1,535 | 1,545 | +5 | +0.3% | 36,800 |
| 1998/02/10 | 1,560 | 1,560 | 1,540 | 1,540 | -20 | -1.3% | 12,200 |
| 1998/02/09 | 1,585 | 1,600 | 1,560 | 1,560 | -15 | -1% | 20,600 |
| 1998/02/06 | 1,555 | 1,575 | 1,555 | 1,575 | +25 | +1.6% | 2,000 |
| 1998/02/05 | 1,590 | 1,595 | 1,550 | 1,550 | -40 | -2.5% | 10,800 |
| 1998/02/04 | 1,565 | 1,590 | 1,540 | 1,590 | +15 | +1% | 11,600 |
| 1998/02/03 | 1,590 | 1,590 | 1,575 | 1,575 | -5 | -0.3% | 40,800 |
| 1998/02/02 | 1,575 | 1,580 | 1,565 | 1,580 | ±0 | ±0% | 14,200 |
| 1998/01/30 | 1,580 | 1,580 | 1,580 | 1,580 | +30 | +1.9% | 600 |
| 1998/01/29 | 1,575 | 1,575 | 1,550 | 1,550 | -40 | -2.5% | 39,200 |
| 1998/01/28 | 1,590 | 1,595 | 1,590 | 1,590 | ±0 | ±0% | 19,200 |
| 1998/01/27 | 1,575 | 1,590 | 1,575 | 1,590 | ±0 | ±0% | 3,600 |
| 1998/01/26 | 1,540 | 1,590 | 1,540 | 1,590 | +40 | +2.6% | 1,800 |
| 1998/01/23 | 1,500 | 1,550 | 1,500 | 1,550 | +25 | +1.6% | 4,800 |
| 1998/01/22 | 1,540 | 1,540 | 1,525 | 1,525 | -25 | -1.6% | 600 |
6651～
6700
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
