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 |
|---|---|---|---|---|---|---|---|
| 1997/06/30 | 1,745 | 1,750 | 1,735 | 1,735 | -10 | -0.6% | 33,600 |
| 1997/06/27 | 1,725 | 1,745 | 1,725 | 1,745 | +10 | +0.6% | 28,400 |
| 1997/06/26 | 1,735 | 1,735 | 1,725 | 1,735 | ±0 | ±0% | 17,800 |
| 1997/06/25 | 1,735 | 1,735 | 1,725 | 1,735 | +35 | +2.1% | 15,800 |
| 1997/06/24 | 1,740 | 1,740 | 1,700 | 1,700 | -25 | -1.4% | 40,200 |
| 1997/06/23 | 1,745 | 1,745 | 1,725 | 1,725 | -15 | -0.9% | 23,800 |
| 1997/06/20 | 1,750 | 1,750 | 1,740 | 1,740 | ±0 | ±0% | 32,800 |
| 1997/06/19 | 1,735 | 1,740 | 1,735 | 1,740 | -5 | -0.3% | 18,600 |
| 1997/06/18 | 1,760 | 1,760 | 1,745 | 1,745 | -10 | -0.6% | 9,600 |
| 1997/06/17 | 1,755 | 1,765 | 1,750 | 1,755 | -5 | -0.3% | 23,800 |
| 1997/06/16 | 1,765 | 1,770 | 1,755 | 1,760 | ±0 | ±0% | 44,200 |
| 1997/06/13 | 1,740 | 1,760 | 1,740 | 1,760 | +20 | +1.1% | 86,600 |
| 1997/06/12 | 1,740 | 1,750 | 1,740 | 1,740 | +10 | +0.6% | 86,800 |
| 1997/06/11 | 1,750 | 1,755 | 1,730 | 1,730 | -15 | -0.9% | 49,600 |
| 1997/06/10 | 1,730 | 1,755 | 1,725 | 1,745 | +15 | +0.9% | 42,600 |
| 1997/06/09 | 1,755 | 1,760 | 1,730 | 1,730 | -25 | -1.4% | 37,800 |
| 1997/06/06 | 1,780 | 1,780 | 1,755 | 1,755 | -25 | -1.4% | 77,000 |
| 1997/06/05 | 1,780 | 1,780 | 1,765 | 1,780 | +5 | +0.3% | 50,400 |
| 1997/06/04 | 1,780 | 1,780 | 1,760 | 1,775 | -10 | -0.6% | 69,000 |
| 1997/06/03 | 1,775 | 1,790 | 1,765 | 1,785 | +10 | +0.6% | 104,600 |
| 1997/06/02 | 1,765 | 1,795 | 1,755 | 1,775 | ±0 | ±0% | 125,800 |
| 1997/05/30 | 1,755 | 1,780 | 1,755 | 1,775 | +45 | +2.6% | 251,600 |
| 1997/05/29 | 1,710 | 1,750 | 1,710 | 1,730 | +45 | +2.7% | 524,600 |
| 1997/05/28 | 1,655 | 1,685 | 1,655 | 1,685 | -10 | -0.6% | 52,800 |
| 1997/05/27 | 1,715 | 1,730 | 1,695 | 1,695 | -20 | -1.2% | 105,400 |
| 1997/05/26 | 1,690 | 1,720 | 1,690 | 1,715 | +25 | +1.5% | 43,000 |
| 1997/05/23 | 1,700 | 1,725 | 1,690 | 1,690 | ±0 | ±0% | 174,000 |
| 1997/05/22 | 1,685 | 1,730 | 1,685 | 1,690 | +10 | +0.6% | 236,200 |
| 1997/05/21 | 1,650 | 1,690 | 1,650 | 1,680 | +15 | +0.9% | 144,800 |
| 1997/05/20 | 1,640 | 1,665 | 1,640 | 1,665 | +40 | +2.5% | 44,800 |
| 1997/05/19 | 1,620 | 1,625 | 1,615 | 1,625 | ±0 | ±0% | 22,000 |
| 1997/05/16 | 1,615 | 1,625 | 1,580 | 1,625 | +50 | +3.2% | 30,400 |
| 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 |
6601～
6650
件表示中 / 6721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 | 244,200円 | +6.3% | +7.3% | 2.33% | 16.29倍 | 1.36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 |
| トクヤマ | 304,200円 | +2.9% | +17.9% | 3.29% | 8.75倍 | 0.88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 | 127,700円 | +4.1% | +3.5% | 3.52% | 23.53倍 | 0.79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 | 221,900円 | +7.9% | +119.2% | 4.51% | 21.25倍 | 0.62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 |
| 太陽ＨＤ | 323,000円 | +7.7% | +2.8% | 2.48% | 15.05倍 | 1.80倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
市場注目の銘柄
チャート関連のコラム
