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 |
|---|---|---|---|---|---|---|---|
| 1998/07/29 | 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 |
| 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 |
6551～
6600
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
