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 |
|---|---|---|---|---|---|---|---|
| 1998/05/22 | 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 |
| 1998/05/06 | 1,665 | 1,665 | 1,650 | 1,650 | -5 | -0.3% | 6,000 |
| 1998/05/01 | 1,645 | 1,660 | 1,635 | 1,655 | +30 | +1.8% | 14,200 |
| 1998/04/30 | 1,640 | 1,640 | 1,605 | 1,625 | -25 | -1.5% | 34,600 |
| 1998/04/28 | 1,640 | 1,650 | 1,625 | 1,650 | -15 | -0.9% | 1,400 |
| 1998/04/27 | 1,625 | 1,665 | 1,620 | 1,665 | +40 | +2.5% | 13,800 |
| 1998/04/24 | 1,650 | 1,650 | 1,625 | 1,625 | -10 | -0.6% | 13,800 |
| 1998/04/23 | 1,645 | 1,645 | 1,635 | 1,635 | -10 | -0.6% | 7,200 |
| 1998/04/22 | 1,650 | 1,650 | 1,630 | 1,645 | -30 | -1.8% | 13,400 |
| 1998/04/21 | 1,690 | 1,690 | 1,675 | 1,675 | -5 | -0.3% | 30,800 |
| 1998/04/20 | 1,675 | 1,680 | 1,675 | 1,680 | -5 | -0.3% | 9,000 |
| 1998/04/17 | 1,645 | 1,690 | 1,645 | 1,685 | +35 | +2.1% | 62,800 |
| 1998/04/16 | 1,650 | 1,650 | 1,640 | 1,650 | -15 | -0.9% | 37,400 |
| 1998/04/15 | 1,660 | 1,665 | 1,645 | 1,665 | +5 | +0.3% | 22,600 |
| 1998/04/14 | 1,660 | 1,660 | 1,635 | 1,660 | +30 | +1.8% | 18,800 |
| 1998/04/13 | 1,650 | 1,650 | 1,630 | 1,630 | -25 | -1.5% | 10,400 |
| 1998/04/10 | 1,640 | 1,655 | 1,640 | 1,655 | +15 | +0.9% | 4,400 |
| 1998/04/09 | 1,650 | 1,650 | 1,640 | 1,640 | -10 | -0.6% | 14,600 |
| 1998/04/08 | 1,640 | 1,650 | 1,640 | 1,650 | +10 | +0.6% | 1,000 |
| 1998/04/07 | 1,650 | 1,650 | 1,615 | 1,640 | +10 | +0.6% | 21,800 |
| 1998/04/06 | 1,645 | 1,650 | 1,625 | 1,630 | -25 | -1.5% | 8,800 |
| 1998/04/03 | 1,655 | 1,655 | 1,655 | 1,655 | +25 | +1.5% | 400 |
| 1998/04/02 | 1,645 | 1,645 | 1,625 | 1,630 | -20 | -1.2% | 6,200 |
| 1998/04/01 | 1,600 | 1,650 | 1,600 | 1,650 | -50 | -2.9% | 2,800 |
| 1998/03/31 | 1,700 | 1,705 | 1,700 | 1,700 | -5 | -0.3% | 5,200 |
| 1998/03/30 | 1,705 | 1,705 | 1,705 | 1,705 | +30 | +1.8% | 9,600 |
| 1998/03/27 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 600 |
| 1998/03/26 | 1,655 | 1,675 | 1,650 | 1,675 | +20 | +1.2% | 3,000 |
| 1998/03/25 | 1,605 | 1,675 | 1,605 | 1,655 | ±0 | ±0% | 12,600 |
| 1998/03/24 | 1,655 | 1,655 | 1,650 | 1,655 | ±0 | ±0% | 30,200 |
| 1998/03/23 | 1,645 | 1,655 | 1,640 | 1,655 | +10 | +0.6% | 45,600 |
| 1998/03/20 | 1,635 | 1,645 | 1,635 | 1,645 | ±0 | ±0% | 33,400 |
| 1998/03/19 | 1,645 | 1,645 | 1,640 | 1,645 | -5 | -0.3% | 8,000 |
| 1998/03/18 | 1,645 | 1,650 | 1,635 | 1,650 | +20 | +1.2% | 3,600 |
| 1998/03/17 | 1,640 | 1,640 | 1,620 | 1,630 | -15 | -0.9% | 22,400 |
| 1998/03/16 | 1,645 | 1,655 | 1,635 | 1,645 | ±0 | ±0% | 8,000 |
| 1998/03/13 | 1,645 | 1,645 | 1,640 | 1,645 | +25 | +1.5% | 800 |
| 1998/03/12 | 1,615 | 1,620 | 1,615 | 1,620 | +5 | +0.3% | 16,200 |
| 1998/03/11 | 1,615 | 1,620 | 1,615 | 1,615 | ±0 | ±0% | 30,800 |
6501～
6550
件表示中 / 6840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 | 265,300円 | +6.3% | +7.3% | 2.15% | 17.69倍 | 1.46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 |
| カネカ | 350,100円 | +3.6% | +16.4% | 3.43% | 8.99倍 | 0.48倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 337,900円 | +5.7% | +8.3% | 3.43% | 13.23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 |
| 日化薬 | 128,600円 | +9.2% | +60.0% | 3.50% | 13.75倍 | 0.80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 |
| 上村工業 | 1,129,000円 | +1.7% | +18.5% | 1.77% | 14.22倍 | 1.82倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム
