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 |
|---|---|---|---|---|---|---|---|
| 1997/05/15 | 1,615 | 1,615 | 1,575 | 1,575 | -35 | -2.2% | 8,800 |
| 1997/05/14 | 1,600 | 1,615 | 1,600 | 1,610 | +10 | +0.6% | 6,600 |
| 1997/05/13 | 1,615 | 1,620 | 1,595 | 1,600 | -15 | -0.9% | 15,200 |
| 1997/05/12 | 1,590 | 1,615 | 1,590 | 1,615 | +25 | +1.6% | 1,000 |
| 1997/05/09 | 1,620 | 1,620 | 1,590 | 1,590 | -30 | -1.9% | 2,200 |
| 1997/05/08 | 1,625 | 1,635 | 1,620 | 1,620 | -5 | -0.3% | 26,400 |
| 1997/05/07 | 1,575 | 1,625 | 1,575 | 1,625 | +50 | +3.2% | 49,400 |
| 1997/05/06 | 1,565 | 1,575 | 1,565 | 1,575 | +10 | +0.6% | 18,000 |
| 1997/05/02 | 1,545 | 1,565 | 1,545 | 1,565 | +25 | +1.6% | 20,000 |
| 1997/05/01 | 1,500 | 1,540 | 1,500 | 1,540 | -5 | -0.3% | 19,800 |
| 1997/04/30 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 2,400 |
| 1997/04/28 | 1,505 | 1,545 | 1,505 | 1,545 | +40 | +2.7% | 4,600 |
| 1997/04/25 | 1,540 | 1,540 | 1,505 | 1,505 | +5 | +0.3% | 2,800 |
| 1997/04/24 | 1,500 | 1,500 | 1,500 | 1,500 | -35 | -2.3% | 7,200 |
| 1997/04/23 | 1,510 | 1,535 | 1,505 | 1,535 | +5 | +0.3% | 4,000 |
| 1997/04/22 | 1,540 | 1,540 | 1,510 | 1,530 | -35 | -2.2% | 7,600 |
| 1997/04/21 | 1,565 | 1,565 | 1,500 | 1,565 | ±0 | ±0% | 9,400 |
| 1997/04/18 | 1,525 | 1,565 | 1,525 | 1,565 | +30 | +2% | 52,600 |
| 1997/04/17 | 1,510 | 1,540 | 1,505 | 1,535 | -15 | -1% | 5,200 |
| 1997/04/16 | 1,525 | 1,565 | 1,525 | 1,550 | ±0 | ±0% | 15,400 |
| 1997/04/15 | 1,510 | 1,560 | 1,510 | 1,550 | +25 | +1.6% | 17,200 |
| 1997/04/14 | 1,500 | 1,550 | 1,500 | 1,525 | +25 | +1.7% | 22,800 |
| 1997/04/11 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 400 |
| 1997/04/10 | 1,500 | 1,525 | 1,500 | 1,500 | ±0 | ±0% | 18,600 |
| 1997/04/09 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 11,000 |
| 1997/04/08 | 1,500 | 1,525 | 1,500 | 1,500 | ±0 | ±0% | 25,400 |
| 1997/04/07 | 1,515 | 1,515 | 1,500 | 1,500 | -25 | -1.6% | 9,400 |
| 1997/04/04 | 1,525 | 1,530 | 1,500 | 1,525 | ±0 | ±0% | 30,400 |
| 1997/04/03 | 1,530 | 1,550 | 1,525 | 1,525 | -5 | -0.3% | 27,800 |
| 1997/04/02 | 1,575 | 1,575 | 1,530 | 1,530 | +5 | +0.3% | 1,400 |
| 1997/04/01 | 1,545 | 1,545 | 1,525 | 1,525 | -20 | -1.3% | 19,200 |
| 1997/03/31 | 1,530 | 1,545 | 1,530 | 1,545 | ±0 | ±0% | 4,800 |
| 1997/03/28 | 1,535 | 1,550 | 1,530 | 1,545 | +10 | +0.7% | 15,400 |
| 1997/03/27 | 1,560 | 1,570 | 1,535 | 1,535 | -20 | -1.3% | 19,000 |
| 1997/03/26 | 1,560 | 1,560 | 1,550 | 1,555 | -5 | -0.3% | 21,400 |
| 1997/03/25 | 1,560 | 1,580 | 1,560 | 1,560 | +5 | +0.3% | 9,200 |
| 1997/03/24 | 1,550 | 1,615 | 1,550 | 1,555 | -20 | -1.3% | 10,200 |
| 1997/03/21 | 1,575 | 1,585 | 1,570 | 1,575 | +10 | +0.6% | 25,400 |
| 1997/03/19 | 1,565 | 1,570 | 1,565 | 1,565 | -5 | -0.3% | 18,200 |
| 1997/03/18 | 1,550 | 1,575 | 1,550 | 1,570 | +25 | +1.6% | 45,600 |
| 1997/03/17 | 1,545 | 1,550 | 1,535 | 1,545 | +10 | +0.7% | 38,600 |
| 1997/03/14 | 1,545 | 1,545 | 1,535 | 1,535 | -15 | -1% | 5,000 |
| 1997/03/13 | 1,525 | 1,550 | 1,525 | 1,550 | +30 | +2% | 17,200 |
| 1997/03/12 | 1,525 | 1,525 | 1,510 | 1,520 | +5 | +0.3% | 23,600 |
| 1997/03/11 | 1,500 | 1,515 | 1,500 | 1,515 | +15 | +1% | 3,000 |
| 1997/03/10 | 1,500 | 1,500 | 1,455 | 1,500 | -20 | -1.3% | 64,800 |
| 1997/03/07 | 1,505 | 1,520 | 1,490 | 1,520 | +15 | +1% | 12,600 |
| 1997/03/06 | 1,540 | 1,540 | 1,495 | 1,505 | -35 | -2.3% | 6,200 |
| 1997/03/05 | 1,520 | 1,545 | 1,505 | 1,540 | +20 | +1.3% | 204,800 |
| 1997/03/04 | 1,520 | 1,530 | 1,510 | 1,520 | -5 | -0.3% | 243,600 |
6901～
6950
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
