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 |
|---|---|---|---|---|---|---|---|
| 1998/01/21 | 1,500 | 1,550 | 1,500 | 1,550 | +10 | +0.6% | 14,000 |
| 1998/01/20 | 1,550 | 1,550 | 1,500 | 1,540 | +40 | +2.7% | 16,600 |
| 1998/01/19 | 1,490 | 1,500 | 1,475 | 1,500 | +10 | +0.7% | 10,200 |
| 1998/01/16 | 1,475 | 1,500 | 1,475 | 1,490 | +15 | +1% | 29,400 |
| 1998/01/14 | 1,470 | 1,485 | 1,450 | 1,475 | +5 | +0.3% | 23,000 |
| 1998/01/13 | 1,475 | 1,475 | 1,470 | 1,470 | +45 | +3.2% | 800 |
| 1998/01/12 | 1,440 | 1,475 | 1,405 | 1,425 | -15 | -1% | 6,800 |
| 1998/01/09 | 1,440 | 1,450 | 1,440 | 1,440 | -20 | -1.4% | 3,000 |
| 1998/01/08 | 1,475 | 1,475 | 1,450 | 1,460 | +10 | +0.7% | 14,600 |
| 1998/01/07 | 1,475 | 1,475 | 1,450 | 1,450 | -45 | -3% | 11,200 |
| 1998/01/06 | 1,510 | 1,510 | 1,495 | 1,495 | +5 | +0.3% | 5,400 |
| 1998/01/05 | 1,500 | 1,500 | 1,490 | 1,490 | ±0 | ±0% | 400 |
| 1997/12/30 | 1,450 | 1,490 | 1,450 | 1,490 | +15 | +1% | 17,200 |
| 1997/12/29 | 1,485 | 1,490 | 1,475 | 1,475 | -20 | -1.3% | 1,800 |
| 1997/12/26 | 1,465 | 1,495 | 1,455 | 1,495 | +50 | +3.5% | 12,200 |
| 1997/12/25 | 1,450 | 1,450 | 1,445 | 1,445 | -50 | -3.3% | 4,800 |
| 1997/12/24 | 1,475 | 1,500 | 1,475 | 1,495 | -5 | -0.3% | 6,400 |
| 1997/12/22 | 1,490 | 1,500 | 1,485 | 1,500 | +50 | +3.4% | 5,000 |
| 1997/12/19 | 1,490 | 1,500 | 1,450 | 1,450 | -30 | -2% | 51,200 |
| 1997/12/18 | 1,495 | 1,495 | 1,460 | 1,480 | +30 | +2.1% | 21,600 |
| 1997/12/17 | 1,470 | 1,495 | 1,440 | 1,450 | -50 | -3.3% | 8,800 |
| 1997/12/16 | 1,490 | 1,500 | 1,450 | 1,500 | ±0 | ±0% | 65,800 |
| 1997/12/15 | 1,500 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 14,800 |
| 1997/12/12 | 1,505 | 1,505 | 1,500 | 1,500 | ±0 | ±0% | 13,800 |
| 1997/12/11 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 4,800 |
| 1997/12/10 | 1,540 | 1,540 | 1,475 | 1,500 | ±0 | ±0% | 13,400 |
| 1997/12/09 | 1,525 | 1,525 | 1,485 | 1,500 | ±0 | ±0% | 20,000 |
| 1997/12/08 | 1,525 | 1,525 | 1,480 | 1,500 | ±0 | ±0% | 14,800 |
| 1997/12/05 | 1,500 | 1,510 | 1,480 | 1,500 | ±0 | ±0% | 20,800 |
| 1997/12/04 | 1,510 | 1,525 | 1,500 | 1,500 | -25 | -1.6% | 20,800 |
| 1997/12/03 | 1,535 | 1,535 | 1,525 | 1,525 | -25 | -1.6% | 2,000 |
| 1997/12/02 | 1,550 | 1,550 | 1,500 | 1,550 | ±0 | ±0% | 24,800 |
| 1997/12/01 | 1,515 | 1,550 | 1,510 | 1,550 | +10 | +0.6% | 20,200 |
| 1997/11/28 | 1,545 | 1,545 | 1,525 | 1,540 | +10 | +0.7% | 44,800 |
| 1997/11/27 | 1,550 | 1,550 | 1,450 | 1,530 | -20 | -1.3% | 27,000 |
| 1997/11/26 | 1,525 | 1,550 | 1,525 | 1,550 | +25 | +1.6% | 1,800 |
| 1997/11/25 | 1,540 | 1,550 | 1,525 | 1,525 | -75 | -4.7% | 12,000 |
| 1997/11/21 | 1,600 | 1,610 | 1,600 | 1,600 | -15 | -0.9% | 6,000 |
| 1997/11/20 | 1,615 | 1,615 | 1,615 | 1,615 | +75 | +4.9% | 13,800 |
| 1997/11/19 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 400 |
| 1997/11/18 | 1,540 | 1,540 | 1,515 | 1,540 | ±0 | ±0% | 1,400 |
| 1997/11/17 | 1,530 | 1,550 | 1,530 | 1,540 | +10 | +0.7% | 22,600 |
| 1997/11/14 | 1,540 | 1,565 | 1,530 | 1,530 | -10 | -0.6% | 12,200 |
| 1997/11/13 | 1,550 | 1,550 | 1,540 | 1,540 | -25 | -1.6% | 6,000 |
| 1997/11/12 | 1,565 | 1,565 | 1,550 | 1,565 | ±0 | ±0% | 17,000 |
| 1997/11/11 | 1,595 | 1,595 | 1,565 | 1,565 | -35 | -2.2% | 3,800 |
| 1997/11/10 | 1,550 | 1,600 | 1,550 | 1,600 | +10 | +0.6% | 14,600 |
| 1997/11/07 | 1,600 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 3,200 |
| 1997/11/06 | 1,600 | 1,600 | 1,575 | 1,600 | ±0 | ±0% | 37,400 |
| 1997/11/05 | 1,605 | 1,605 | 1,585 | 1,600 | ±0 | ±0% | 3,800 |
6701～
6750
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
