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 |
|---|---|---|---|---|---|---|---|
| 1998/12/09 | 1,680 | 1,700 | 1,680 | 1,700 | +20 | +1.2% | 35,800 |
| 1998/12/08 | 1,685 | 1,685 | 1,680 | 1,680 | -15 | -0.9% | 2,400 |
| 1998/12/07 | 1,725 | 1,725 | 1,695 | 1,695 | -15 | -0.9% | 4,000 |
| 1998/12/04 | 1,685 | 1,710 | 1,685 | 1,710 | ±0 | ±0% | 5,400 |
| 1998/12/03 | 1,745 | 1,745 | 1,710 | 1,710 | -40 | -2.3% | 1,800 |
| 1998/12/02 | 1,755 | 1,755 | 1,715 | 1,750 | -10 | -0.6% | 10,200 |
| 1998/12/01 | 1,780 | 1,780 | 1,750 | 1,760 | -10 | -0.6% | 6,800 |
| 1998/11/30 | 1,785 | 1,785 | 1,750 | 1,770 | +15 | +0.9% | 21,400 |
| 1998/11/27 | 1,750 | 1,755 | 1,750 | 1,755 | ±0 | ±0% | 3,200 |
| 1998/11/26 | 1,780 | 1,780 | 1,750 | 1,755 | -45 | -2.5% | 8,000 |
| 1998/11/25 | 1,750 | 1,800 | 1,750 | 1,800 | +75 | +4.3% | 21,600 |
| 1998/11/24 | 1,740 | 1,790 | 1,725 | 1,725 | -15 | -0.9% | 14,800 |
| 1998/11/20 | 1,740 | 1,750 | 1,740 | 1,740 | ±0 | ±0% | 48,200 |
| 1998/11/19 | 1,650 | 1,740 | 1,650 | 1,740 | -5 | -0.3% | 4,800 |
| 1998/11/18 | 1,750 | 1,750 | 1,725 | 1,745 | +20 | +1.2% | 8,400 |
| 1998/11/17 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 48,000 |
| 1998/11/16 | 1,625 | 1,725 | 1,625 | 1,725 | +100 | +6.2% | 94,400 |
| 1998/11/13 | 1,625 | 1,625 | 1,600 | 1,625 | ±0 | ±0% | 14,600 |
| 1998/11/12 | 1,650 | 1,650 | 1,625 | 1,625 | -25 | -1.5% | 8,000 |
| 1998/11/11 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 1,400 |
| 1998/11/10 | 1,650 | 1,650 | 1,650 | 1,650 | -20 | -1.2% | 600 |
| 1998/11/09 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 2,000 |
| 1998/11/06 | 1,650 | 1,675 | 1,650 | 1,670 | +20 | +1.2% | 63,200 |
| 1998/11/05 | 1,660 | 1,660 | 1,650 | 1,650 | -15 | -0.9% | 16,600 |
| 1998/11/04 | 1,625 | 1,665 | 1,625 | 1,665 | +50 | +3.1% | 38,000 |
| 1998/11/02 | 1,625 | 1,625 | 1,600 | 1,615 | +25 | +1.6% | 4,400 |
| 1998/10/30 | 1,600 | 1,600 | 1,575 | 1,590 | +5 | +0.3% | 22,200 |
| 1998/10/29 | 1,600 | 1,600 | 1,580 | 1,585 | -50 | -3.1% | 11,800 |
| 1998/10/28 | 1,640 | 1,640 | 1,600 | 1,635 | -15 | -0.9% | 21,800 |
| 1998/10/27 | 1,700 | 1,700 | 1,600 | 1,650 | -50 | -2.9% | 37,800 |
| 1998/10/26 | 1,700 | 1,700 | 1,675 | 1,700 | ±0 | ±0% | 12,400 |
| 1998/10/23 | 1,735 | 1,735 | 1,700 | 1,700 | -40 | -2.3% | 20,800 |
| 1998/10/22 | 1,740 | 1,740 | 1,725 | 1,740 | ±0 | ±0% | 14,800 |
| 1998/10/21 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 8,400 |
| 1998/10/20 | 1,750 | 1,750 | 1,740 | 1,740 | -10 | -0.6% | 5,200 |
| 1998/10/19 | 1,750 | 1,750 | 1,745 | 1,750 | ±0 | ±0% | 52,600 |
| 1998/10/16 | 1,765 | 1,765 | 1,750 | 1,750 | -10 | -0.6% | 2,000 |
| 1998/10/15 | 1,750 | 1,760 | 1,725 | 1,760 | ±0 | ±0% | 34,400 |
| 1998/10/14 | 1,770 | 1,770 | 1,740 | 1,760 | -10 | -0.6% | 32,400 |
| 1998/10/13 | 1,725 | 1,800 | 1,725 | 1,770 | +20 | +1.1% | 32,200 |
| 1998/10/12 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 2,000 |
| 1998/10/09 | 1,765 | 1,765 | 1,725 | 1,750 | -15 | -0.8% | 27,600 |
| 1998/10/08 | 1,775 | 1,775 | 1,765 | 1,765 | -10 | -0.6% | 9,400 |
| 1998/10/07 | 1,775 | 1,775 | 1,770 | 1,775 | +15 | +0.9% | 15,800 |
| 1998/10/06 | 1,750 | 1,770 | 1,735 | 1,760 | +10 | +0.6% | 26,800 |
| 1998/10/05 | 1,760 | 1,760 | 1,725 | 1,750 | -10 | -0.6% | 16,400 |
| 1998/10/02 | 1,800 | 1,800 | 1,725 | 1,760 | -50 | -2.8% | 21,800 |
| 1998/10/01 | 1,800 | 1,850 | 1,800 | 1,810 | -15 | -0.8% | 12,600 |
| 1998/09/30 | 1,820 | 1,825 | 1,820 | 1,825 | +5 | +0.3% | 17,000 |
| 1998/09/29 | 1,825 | 1,825 | 1,795 | 1,820 | +5 | +0.3% | 24,200 |
6351～
6400
件表示中 / 6828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 | 263,200円 | +6.3% | +7.3% | 2.17% | 17.55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 |
| 太陽ＨＤ | 406,000円 | +10.8% | +15.5% | 1.97% | 16.48倍 | 2.26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 |
| アイカ工 | 337,000円 | +5.7% | +8.3% | 3.44% | 13.19倍 | 1.24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 |
| 大阪ソーダ | 164,700円 | +8.9% | +39.9% | 1.15% | 18.17倍 | 1.90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 |
| 日化薬 | 119,500円 | +9.4% | +55.2% | 3.77% | 16.29倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
