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 |
|---|---|---|---|---|---|---|---|
| 1997/10/07 | 1,615 | 1,615 | 1,600 | 1,610 | -10 | -0.6% | 9,600 |
| 1997/10/06 | 1,625 | 1,625 | 1,605 | 1,620 | -10 | -0.6% | 5,600 |
| 1997/10/03 | 1,625 | 1,630 | 1,605 | 1,630 | +5 | +0.3% | 67,800 |
| 1997/10/02 | 1,635 | 1,635 | 1,585 | 1,625 | -10 | -0.6% | 7,400 |
| 1997/10/01 | 1,645 | 1,645 | 1,605 | 1,635 | +15 | +0.9% | 61,600 |
| 1997/09/30 | 1,625 | 1,645 | 1,615 | 1,620 | -5 | -0.3% | 103,000 |
| 1997/09/29 | 1,605 | 1,625 | 1,600 | 1,625 | +20 | +1.2% | 27,400 |
| 1997/09/26 | 1,595 | 1,620 | 1,595 | 1,605 | +15 | +0.9% | 39,400 |
| 1997/09/25 | 1,615 | 1,615 | 1,590 | 1,590 | -10 | -0.6% | 17,600 |
| 1997/09/24 | 1,610 | 1,625 | 1,600 | 1,600 | -10 | -0.6% | 22,000 |
| 1997/09/22 | 1,630 | 1,630 | 1,610 | 1,610 | -5 | -0.3% | 208,200 |
| 1997/09/19 | 1,635 | 1,635 | 1,615 | 1,615 | -15 | -0.9% | 128,000 |
| 1997/09/18 | 1,630 | 1,635 | 1,615 | 1,630 | +15 | +0.9% | 88,400 |
| 1997/09/17 | 1,620 | 1,630 | 1,615 | 1,615 | +15 | +0.9% | 7,200 |
| 1997/09/16 | 1,600 | 1,625 | 1,600 | 1,600 | ±0 | ±0% | 35,600 |
| 1997/09/12 | 1,625 | 1,630 | 1,600 | 1,600 | -30 | -1.8% | 90,800 |
| 1997/09/11 | 1,635 | 1,635 | 1,630 | 1,630 | -10 | -0.6% | 23,800 |
| 1997/09/10 | 1,650 | 1,650 | 1,630 | 1,640 | -25 | -1.5% | 62,200 |
| 1997/09/09 | 1,650 | 1,665 | 1,645 | 1,665 | +15 | +0.9% | 34,600 |
| 1997/09/08 | 1,665 | 1,665 | 1,650 | 1,650 | ±0 | ±0% | 29,600 |
| 1997/09/05 | 1,650 | 1,650 | 1,650 | 1,650 | -5 | -0.3% | 40,200 |
| 1997/09/04 | 1,650 | 1,655 | 1,650 | 1,655 | -20 | -1.2% | 5,600 |
| 1997/09/03 | 1,685 | 1,685 | 1,675 | 1,675 | -10 | -0.6% | 48,600 |
| 1997/09/02 | 1,710 | 1,710 | 1,685 | 1,685 | ±0 | ±0% | 3,800 |
| 1997/09/01 | 1,680 | 1,700 | 1,680 | 1,685 | +30 | +1.8% | 23,400 |
| 1997/08/29 | 1,690 | 1,690 | 1,655 | 1,655 | -45 | -2.6% | 33,600 |
| 1997/08/28 | 1,705 | 1,705 | 1,675 | 1,700 | -35 | -2% | 65,800 |
| 1997/08/27 | 1,695 | 1,735 | 1,695 | 1,735 | +35 | +2.1% | 78,200 |
| 1997/08/26 | 1,730 | 1,730 | 1,700 | 1,700 | -30 | -1.7% | 14,800 |
| 1997/08/25 | 1,750 | 1,755 | 1,730 | 1,730 | -10 | -0.6% | 76,400 |
| 1997/08/22 | 1,715 | 1,750 | 1,715 | 1,740 | +15 | +0.9% | 32,000 |
| 1997/08/21 | 1,695 | 1,725 | 1,695 | 1,725 | +30 | +1.8% | 113,400 |
| 1997/08/20 | 1,700 | 1,705 | 1,695 | 1,695 | ±0 | ±0% | 7,000 |
| 1997/08/19 | 1,685 | 1,695 | 1,685 | 1,695 | +10 | +0.6% | 23,800 |
| 1997/08/18 | 1,690 | 1,700 | 1,685 | 1,685 | -20 | -1.2% | 33,000 |
| 1997/08/15 | 1,705 | 1,715 | 1,685 | 1,705 | +5 | +0.3% | 16,400 |
| 1997/08/14 | 1,660 | 1,700 | 1,660 | 1,700 | +35 | +2.1% | 32,600 |
| 1997/08/13 | 1,675 | 1,690 | 1,665 | 1,665 | -10 | -0.6% | 58,200 |
| 1997/08/12 | 1,695 | 1,710 | 1,675 | 1,675 | -20 | -1.2% | 104,600 |
| 1997/08/11 | 1,690 | 1,695 | 1,675 | 1,695 | +5 | +0.3% | 29,400 |
| 1997/08/08 | 1,690 | 1,700 | 1,690 | 1,690 | ±0 | ±0% | 16,200 |
| 1997/08/07 | 1,705 | 1,710 | 1,675 | 1,690 | -20 | -1.2% | 154,200 |
| 1997/08/06 | 1,715 | 1,720 | 1,675 | 1,710 | -5 | -0.3% | 24,200 |
| 1997/08/05 | 1,725 | 1,725 | 1,700 | 1,715 | -10 | -0.6% | 10,400 |
| 1997/08/04 | 1,730 | 1,730 | 1,675 | 1,725 | -5 | -0.3% | 43,600 |
| 1997/08/01 | 1,715 | 1,740 | 1,715 | 1,730 | -10 | -0.6% | 32,800 |
| 1997/07/31 | 1,750 | 1,750 | 1,740 | 1,740 | +10 | +0.6% | 3,200 |
| 1997/07/30 | 1,760 | 1,760 | 1,730 | 1,730 | -35 | -2% | 34,800 |
| 1997/07/29 | 1,750 | 1,765 | 1,750 | 1,765 | -5 | -0.3% | 9,000 |
| 1997/07/28 | 1,755 | 1,770 | 1,745 | 1,770 | +20 | +1.1% | 55,000 |
6801～
6850
件表示中 / 6989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 | 259,300円 | +4.1% | +6.2% | 2.37% | 15.92倍 | 1.37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 |
| 大阪ソーダ | 179,700円 | +5.8% | +27.9% | 1.11% | 18.39倍 | 1.96倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| トクヤマ | 308,200円 | +6.3% | +40.3% | 3.89% | 7.65倍 | 0.85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 |
| 日化薬 | 130,400円 | +5.4% | -11.5% | 4.60% | 11.77倍 | 0.77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 |
| デンカ | 201,500円 | +2.4% | +149.2% | 4.96% | 11.58倍 | 0.59倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
市場注目の銘柄
チャート関連のコラム
