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 |
|---|---|---|---|---|---|---|---|
| 1998/07/15 | 1,855 | 1,880 | 1,855 | 1,875 | -5 | -0.3% | 10,200 |
| 1998/07/14 | 1,875 | 1,885 | 1,875 | 1,880 | +5 | +0.3% | 12,000 |
| 1998/07/13 | 1,875 | 1,875 | 1,850 | 1,875 | -5 | -0.3% | 11,200 |
| 1998/07/10 | 1,880 | 1,880 | 1,870 | 1,880 | +5 | +0.3% | 12,600 |
| 1998/07/09 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 2,200 |
| 1998/07/08 | 1,895 | 1,895 | 1,875 | 1,875 | -5 | -0.3% | 13,200 |
| 1998/07/07 | 1,900 | 1,900 | 1,880 | 1,880 | +5 | +0.3% | 3,400 |
| 1998/07/06 | 1,900 | 1,900 | 1,825 | 1,875 | +50 | +2.7% | 20,400 |
| 1998/07/03 | 1,850 | 1,850 | 1,825 | 1,825 | -75 | -3.9% | 2,200 |
| 1998/07/02 | 1,920 | 1,920 | 1,875 | 1,900 | -25 | -1.3% | 41,400 |
| 1998/07/01 | 1,865 | 1,925 | 1,850 | 1,925 | +105 | +5.8% | 110,400 |
| 1998/06/30 | 1,800 | 1,835 | 1,795 | 1,820 | +30 | +1.7% | 23,000 |
| 1998/06/29 | 1,795 | 1,800 | 1,790 | 1,790 | -5 | -0.3% | 43,200 |
| 1998/06/26 | 1,765 | 1,795 | 1,765 | 1,795 | +30 | +1.7% | 25,400 |
| 1998/06/25 | 1,770 | 1,775 | 1,765 | 1,765 | -5 | -0.3% | 7,800 |
| 1998/06/24 | 1,775 | 1,775 | 1,750 | 1,770 | +25 | +1.4% | 12,800 |
| 1998/06/23 | 1,750 | 1,750 | 1,745 | 1,745 | -5 | -0.3% | 17,000 |
| 1998/06/22 | 1,745 | 1,750 | 1,745 | 1,750 | +5 | +0.3% | 1,000 |
| 1998/06/19 | 1,750 | 1,750 | 1,745 | 1,745 | -5 | -0.3% | 32,600 |
| 1998/06/18 | 1,780 | 1,790 | 1,750 | 1,750 | -25 | -1.4% | 52,600 |
| 1998/06/17 | 1,760 | 1,775 | 1,760 | 1,775 | ±0 | ±0% | 11,200 |
| 1998/06/16 | 1,760 | 1,785 | 1,760 | 1,775 | +15 | +0.9% | 17,600 |
| 1998/06/15 | 1,720 | 1,760 | 1,720 | 1,760 | +40 | +2.3% | 23,000 |
| 1998/06/12 | 1,750 | 1,750 | 1,700 | 1,720 | -50 | -2.8% | 41,800 |
| 1998/06/11 | 1,800 | 1,815 | 1,770 | 1,770 | -20 | -1.1% | 144,200 |
| 1998/06/10 | 1,775 | 1,810 | 1,775 | 1,790 | +40 | +2.3% | 114,200 |
| 1998/06/09 | 1,695 | 1,750 | 1,685 | 1,750 | +65 | +3.9% | 36,600 |
| 1998/06/08 | 1,665 | 1,685 | 1,665 | 1,685 | +50 | +3.1% | 8,400 |
| 1998/06/05 | 1,650 | 1,655 | 1,635 | 1,635 | -20 | -1.2% | 3,000 |
| 1998/06/04 | 1,650 | 1,655 | 1,650 | 1,655 | ±0 | ±0% | 800 |
| 1998/06/03 | 1,630 | 1,655 | 1,625 | 1,655 | -5 | -0.3% | 11,000 |
| 1998/06/02 | 1,680 | 1,680 | 1,660 | 1,660 | ±0 | ±0% | 1,000 |
| 1998/06/01 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 200 |
| 1998/05/29 | 1,675 | 1,675 | 1,650 | 1,660 | -40 | -2.4% | 46,200 |
| 1998/05/28 | 1,695 | 1,705 | 1,675 | 1,700 | -5 | -0.3% | 15,800 |
| 1998/05/27 | 1,670 | 1,725 | 1,670 | 1,705 | +50 | +3% | 64,400 |
| 1998/05/26 | 1,665 | 1,670 | 1,655 | 1,655 | -10 | -0.6% | 12,800 |
| 1998/05/25 | 1,650 | 1,665 | 1,650 | 1,665 | +25 | +1.5% | 15,200 |
| 1998/05/22 | 1,650 | 1,650 | 1,640 | 1,640 | -10 | -0.6% | 6,400 |
| 1998/05/21 | 1,640 | 1,650 | 1,640 | 1,650 | +10 | +0.6% | 4,400 |
| 1998/05/20 | 1,630 | 1,650 | 1,630 | 1,640 | +10 | +0.6% | 12,000 |
| 1998/05/19 | 1,650 | 1,650 | 1,630 | 1,630 | -45 | -2.7% | 34,400 |
| 1998/05/18 | 1,690 | 1,690 | 1,675 | 1,675 | -15 | -0.9% | 3,400 |
| 1998/05/15 | 1,675 | 1,690 | 1,670 | 1,690 | +15 | +0.9% | 19,400 |
| 1998/05/14 | 1,670 | 1,675 | 1,655 | 1,675 | +5 | +0.3% | 10,000 |
| 1998/05/13 | 1,645 | 1,670 | 1,645 | 1,670 | +25 | +1.5% | 10,000 |
| 1998/05/12 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 6,200 |
| 1998/05/11 | 1,640 | 1,645 | 1,640 | 1,645 | ±0 | ±0% | 9,200 |
| 1998/05/08 | 1,670 | 1,670 | 1,645 | 1,645 | -15 | -0.9% | 4,800 |
| 1998/05/07 | 1,665 | 1,675 | 1,650 | 1,660 | +10 | +0.6% | 39,800 |
6451～
6500
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
