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 |
|---|---|---|---|---|---|---|---|
| 1997/03/26 | 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 |
| 1997/03/03 | 1,525 | 1,540 | 1,505 | 1,525 | +5 | +0.3% | 17,000 |
| 1997/02/28 | 1,500 | 1,520 | 1,470 | 1,520 | +45 | +3.1% | 154,200 |
| 1997/02/27 | 1,480 | 1,480 | 1,475 | 1,475 | ±0 | ±0% | 6,400 |
| 1997/02/26 | 1,475 | 1,500 | 1,475 | 1,475 | +5 | +0.3% | 50,200 |
| 1997/02/25 | 1,465 | 1,475 | 1,465 | 1,470 | +5 | +0.3% | 10,800 |
| 1997/02/24 | 1,460 | 1,465 | 1,430 | 1,465 | +5 | +0.3% | 18,800 |
| 1997/02/21 | 1,450 | 1,465 | 1,450 | 1,460 | ±0 | ±0% | 5,200 |
| 1997/02/20 | 1,455 | 1,465 | 1,440 | 1,460 | +5 | +0.3% | 29,400 |
| 1997/02/19 | 1,450 | 1,455 | 1,450 | 1,455 | +20 | +1.4% | 59,000 |
| 1997/02/18 | 1,455 | 1,455 | 1,425 | 1,435 | -20 | -1.4% | 4,400 |
| 1997/02/17 | 1,455 | 1,455 | 1,455 | 1,455 | -20 | -1.4% | 2,800 |
| 1997/02/14 | 1,475 | 1,475 | 1,455 | 1,475 | +15 | +1% | 7,400 |
| 1997/02/13 | 1,450 | 1,460 | 1,450 | 1,460 | +25 | +1.7% | 4,600 |
| 1997/02/12 | 1,425 | 1,435 | 1,400 | 1,435 | +10 | +0.7% | 10,400 |
| 1997/02/10 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 6,000 |
| 1997/02/07 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 4,200 |
| 1997/02/06 | 1,425 | 1,425 | 1,425 | 1,425 | -15 | -1% | 600 |
| 1997/02/05 | 1,445 | 1,445 | 1,400 | 1,440 | -10 | -0.7% | 7,800 |
| 1997/02/04 | 1,475 | 1,475 | 1,450 | 1,450 | -25 | -1.7% | 68,600 |
| 1997/02/03 | 1,475 | 1,475 | 1,475 | 1,475 | -5 | -0.3% | 2,000 |
| 1997/01/31 | 1,410 | 1,480 | 1,400 | 1,480 | +65 | +4.6% | 24,800 |
| 1997/01/30 | 1,410 | 1,450 | 1,410 | 1,415 | +15 | +1.1% | 35,400 |
| 1997/01/29 | 1,380 | 1,400 | 1,365 | 1,400 | +20 | +1.4% | 6,800 |
| 1997/01/28 | 1,410 | 1,410 | 1,380 | 1,380 | -20 | -1.4% | 2,800 |
| 1997/01/27 | 1,405 | 1,405 | 1,380 | 1,400 | ±0 | ±0% | 67,800 |
| 1997/01/24 | 1,440 | 1,440 | 1,400 | 1,400 | -40 | -2.8% | 45,800 |
| 1997/01/23 | 1,450 | 1,450 | 1,440 | 1,440 | ±0 | ±0% | 7,800 |
| 1997/01/22 | 1,455 | 1,455 | 1,440 | 1,440 | -10 | -0.7% | 15,000 |
| 1997/01/21 | 1,450 | 1,450 | 1,450 | 1,450 | -20 | -1.4% | 2,600 |
| 1997/01/20 | 1,470 | 1,470 | 1,460 | 1,470 | +10 | +0.7% | 6,600 |
| 1997/01/17 | 1,460 | 1,470 | 1,460 | 1,460 | -10 | -0.7% | 6,200 |
| 1997/01/16 | 1,450 | 1,475 | 1,450 | 1,470 | +20 | +1.4% | 5,000 |
| 1997/01/14 | 1,475 | 1,475 | 1,450 | 1,450 | -5 | -0.3% | 11,800 |
| 1997/01/13 | 1,470 | 1,470 | 1,450 | 1,455 | -20 | -1.4% | 13,000 |
6651～
6700
件表示中 / 6705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 | 260,700円 | +6.3% | +7.3% | 2.19% | 17.39倍 | 1.45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 |
| 日化薬 | 132,800円 | +1.7% | -45.3% | 3.39% | 53.72倍 | 0.83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 | 313,100円 | +2.9% | +17.9% | 3.19% | 9.01倍 | 0.90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 |
| デンカ | 231,700円 | -6.8% | -89.3% | 4.32% | 18.16倍 | 0.64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 |
| 東亜合成 | 162,500円 | +5.6% | +4.8% | 3.57% | 16.33倍 | 0.87倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
市場注目の銘柄
チャート関連のコラム
