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 |
|---|---|---|---|---|---|---|---|
| 1998/10/09 | 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 |
| 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 |
6501～
6550
件表示中 / 6937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 | 316,000円 | +6.3% | +7.3% | 1.80% | 21.08倍 | 1.74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 |
| ゼオン | 136,200円 | +9.1% | +11.5% | 5.14% | 11.43倍 | 0.72倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| 太陽ＨＤ | 467,500円 | +13.2% | +25.4% | 4.06% | 24.49倍 | 2.45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 |
| 日触媒 | 168,500円 | +5.9% | +46.1% | 6.41% | 15.48倍 | 0.67倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| デクセリアルス | 148,700円 | +4.6% | - | 3.90% | 9.25倍 | 2.56倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
