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 |
|---|---|---|---|---|---|---|---|
| 1998/05/12 | 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 |
| 1998/03/10 | 1,600 | 1,615 | 1,600 | 1,615 | +15 | +0.9% | 8,200 |
| 1998/03/09 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 11,000 |
| 1998/03/06 | 1,590 | 1,615 | 1,590 | 1,600 | +20 | +1.3% | 40,400 |
| 1998/03/05 | 1,580 | 1,580 | 1,580 | 1,580 | +5 | +0.3% | 800 |
| 1998/03/04 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 5,600 |
| 1998/03/03 | 1,600 | 1,600 | 1,575 | 1,575 | +25 | +1.6% | 1,800 |
| 1998/03/02 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 600 |
| 1998/02/27 | 1,575 | 1,585 | 1,550 | 1,550 | -15 | -1% | 13,000 |
6601～
6650
件表示中 / 6932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 | 296,900円 | +6.3% | +7.3% | 1.92% | 19.80倍 | 1.63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 | 450,000円 | +13.2% | +25.4% | 4.22% | 23.57倍 | 2.36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 | 161,600円 | +5.9% | +46.1% | 6.68% | 14.84倍 | 0.64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 |
| ＤＩＣ | 261,800円 | +3.6% | +16.1% | 3.82% | 10.33倍 | 0.62倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| ＡＤＥＫＡ | 231,600円 | +6.6% | +9.6% | 4.19% | 9.62倍 | 0.82倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
市場注目の銘柄
チャート関連のコラム
