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 |
|---|---|---|---|---|---|---|---|
| 1998/09/28 | 1,825 | 1,825 | 1,815 | 1,815 | -10 | -0.5% | 12,400 |
| 1998/09/25 | 1,840 | 1,840 | 1,815 | 1,825 | -25 | -1.4% | 10,800 |
| 1998/09/24 | 1,845 | 1,850 | 1,735 | 1,850 | ±0 | ±0% | 26,000 |
| 1998/09/22 | 1,850 | 1,880 | 1,845 | 1,850 | ±0 | ±0% | 17,200 |
| 1998/09/21 | 1,880 | 1,880 | 1,850 | 1,850 | -30 | -1.6% | 1,400 |
| 1998/09/18 | 1,890 | 1,890 | 1,880 | 1,880 | ±0 | ±0% | 400 |
| 1998/09/17 | 1,900 | 1,900 | 1,880 | 1,880 | -20 | -1.1% | 1,200 |
| 1998/09/16 | 1,875 | 1,900 | 1,875 | 1,900 | ±0 | ±0% | 80,000 |
| 1998/09/14 | 1,900 | 1,905 | 1,870 | 1,900 | ±0 | ±0% | 21,800 |
| 1998/09/11 | 1,890 | 1,900 | 1,890 | 1,900 | ±0 | ±0% | 6,000 |
| 1998/09/10 | 1,895 | 1,900 | 1,895 | 1,900 | ±0 | ±0% | 1,000 |
| 1998/09/09 | 1,925 | 1,925 | 1,900 | 1,900 | -50 | -2.6% | 36,000 |
| 1998/09/08 | 1,900 | 1,950 | 1,900 | 1,950 | +50 | +2.6% | 14,200 |
| 1998/09/07 | 1,900 | 1,900 | 1,900 | 1,900 | -5 | -0.3% | 8,000 |
| 1998/09/04 | 1,900 | 1,925 | 1,900 | 1,905 | +5 | +0.3% | 12,000 |
| 1998/09/03 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 10,600 |
| 1998/09/02 | 1,925 | 1,940 | 1,900 | 1,900 | -15 | -0.8% | 30,400 |
| 1998/09/01 | 1,945 | 1,945 | 1,875 | 1,915 | -25 | -1.3% | 31,600 |
| 1998/08/31 | 1,945 | 1,945 | 1,940 | 1,940 | +5 | +0.3% | 6,200 |
| 1998/08/28 | 1,945 | 1,945 | 1,925 | 1,935 | -10 | -0.5% | 32,600 |
| 1998/08/27 | 1,940 | 1,945 | 1,900 | 1,945 | +20 | +1% | 31,200 |
| 1998/08/26 | 1,920 | 1,930 | 1,910 | 1,925 | ±0 | ±0% | 10,400 |
| 1998/08/25 | 1,875 | 1,925 | 1,875 | 1,925 | -25 | -1.3% | 2,200 |
| 1998/08/24 | 1,900 | 1,950 | 1,900 | 1,950 | ±0 | ±0% | 8,200 |
| 1998/08/21 | 1,915 | 1,950 | 1,915 | 1,950 | +20 | +1% | 36,000 |
| 1998/08/20 | 1,940 | 1,950 | 1,930 | 1,930 | -20 | -1% | 29,600 |
| 1998/08/19 | 1,925 | 1,950 | 1,925 | 1,950 | +40 | +2.1% | 19,400 |
| 1998/08/18 | 1,925 | 1,925 | 1,910 | 1,910 | -5 | -0.3% | 9,200 |
| 1998/08/17 | 1,920 | 1,920 | 1,910 | 1,915 | -5 | -0.3% | 5,200 |
| 1998/08/14 | 1,920 | 1,920 | 1,905 | 1,920 | +10 | +0.5% | 7,400 |
| 1998/08/13 | 1,900 | 1,915 | 1,900 | 1,910 | -5 | -0.3% | 4,000 |
| 1998/08/12 | 1,920 | 1,925 | 1,900 | 1,915 | -10 | -0.5% | 9,200 |
| 1998/08/11 | 1,900 | 1,925 | 1,900 | 1,925 | +20 | +1% | 14,600 |
| 1998/08/10 | 1,915 | 1,915 | 1,900 | 1,905 | -30 | -1.6% | 15,200 |
| 1998/08/07 | 1,930 | 1,935 | 1,930 | 1,935 | +10 | +0.5% | 7,400 |
| 1998/08/06 | 1,905 | 1,930 | 1,905 | 1,925 | ±0 | ±0% | 39,200 |
| 1998/08/05 | 1,910 | 1,930 | 1,910 | 1,925 | ±0 | ±0% | 32,200 |
| 1998/08/04 | 1,905 | 1,940 | 1,905 | 1,925 | -25 | -1.3% | 14,400 |
| 1998/08/03 | 1,925 | 1,950 | 1,905 | 1,950 | +50 | +2.6% | 61,600 |
| 1998/07/31 | 1,865 | 1,900 | 1,865 | 1,900 | +50 | +2.7% | 29,000 |
| 1998/07/30 | 1,870 | 1,870 | 1,850 | 1,850 | -20 | -1.1% | 1,000 |
| 1998/07/29 | 1,855 | 1,870 | 1,855 | 1,870 | +10 | +0.5% | 19,800 |
| 1998/07/28 | 1,850 | 1,860 | 1,845 | 1,860 | ±0 | ±0% | 9,200 |
| 1998/07/27 | 1,850 | 1,860 | 1,840 | 1,860 | +10 | +0.5% | 6,000 |
| 1998/07/24 | 1,850 | 1,850 | 1,825 | 1,850 | ±0 | ±0% | 13,400 |
| 1998/07/23 | 1,825 | 1,850 | 1,800 | 1,850 | +25 | +1.4% | 13,400 |
| 1998/07/22 | 1,850 | 1,850 | 1,825 | 1,825 | ±0 | ±0% | 12,400 |
| 1998/07/21 | 1,860 | 1,860 | 1,825 | 1,825 | -20 | -1.1% | 6,800 |
| 1998/07/17 | 1,875 | 1,875 | 1,845 | 1,845 | -25 | -1.3% | 4,600 |
| 1998/07/16 | 1,875 | 1,875 | 1,850 | 1,870 | -5 | -0.3% | 12,000 |
6401～
6450
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
