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 |
|---|---|---|---|---|---|---|---|
| 1998/02/26 | 1,565 | 1,570 | 1,565 | 1,565 | ±0 | ±0% | 5,000 |
| 1998/02/25 | 1,565 | 1,565 | 1,565 | 1,565 | -10 | -0.6% | 6,400 |
| 1998/02/24 | 1,590 | 1,590 | 1,575 | 1,575 | -10 | -0.6% | 9,800 |
| 1998/02/23 | 1,585 | 1,585 | 1,585 | 1,585 | ±0 | ±0% | 4,600 |
| 1998/02/20 | 1,615 | 1,615 | 1,585 | 1,585 | -15 | -0.9% | 19,200 |
| 1998/02/19 | 1,600 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 18,400 |
| 1998/02/18 | 1,590 | 1,600 | 1,585 | 1,600 | +20 | +1.3% | 12,800 |
| 1998/02/17 | 1,565 | 1,595 | 1,565 | 1,580 | +20 | +1.3% | 21,000 |
| 1998/02/16 | 1,575 | 1,575 | 1,555 | 1,560 | +5 | +0.3% | 8,800 |
| 1998/02/13 | 1,550 | 1,555 | 1,550 | 1,555 | +10 | +0.6% | 7,400 |
| 1998/02/12 | 1,540 | 1,545 | 1,535 | 1,545 | +5 | +0.3% | 36,800 |
| 1998/02/10 | 1,560 | 1,560 | 1,540 | 1,540 | -20 | -1.3% | 12,200 |
| 1998/02/09 | 1,585 | 1,600 | 1,560 | 1,560 | -15 | -1% | 20,600 |
| 1998/02/06 | 1,555 | 1,575 | 1,555 | 1,575 | +25 | +1.6% | 2,000 |
| 1998/02/05 | 1,590 | 1,595 | 1,550 | 1,550 | -40 | -2.5% | 10,800 |
| 1998/02/04 | 1,565 | 1,590 | 1,540 | 1,590 | +15 | +1% | 11,600 |
| 1998/02/03 | 1,590 | 1,590 | 1,575 | 1,575 | -5 | -0.3% | 40,800 |
| 1998/02/02 | 1,575 | 1,580 | 1,565 | 1,580 | ±0 | ±0% | 14,200 |
| 1998/01/30 | 1,580 | 1,580 | 1,580 | 1,580 | +30 | +1.9% | 600 |
| 1998/01/29 | 1,575 | 1,575 | 1,550 | 1,550 | -40 | -2.5% | 39,200 |
| 1998/01/28 | 1,590 | 1,595 | 1,590 | 1,590 | ±0 | ±0% | 19,200 |
| 1998/01/27 | 1,575 | 1,590 | 1,575 | 1,590 | ±0 | ±0% | 3,600 |
| 1998/01/26 | 1,540 | 1,590 | 1,540 | 1,590 | +40 | +2.6% | 1,800 |
| 1998/01/23 | 1,500 | 1,550 | 1,500 | 1,550 | +25 | +1.6% | 4,800 |
| 1998/01/22 | 1,540 | 1,540 | 1,525 | 1,525 | -25 | -1.6% | 600 |
| 1998/01/21 | 1,500 | 1,550 | 1,500 | 1,550 | +10 | +0.6% | 14,000 |
| 1998/01/20 | 1,550 | 1,550 | 1,500 | 1,540 | +40 | +2.7% | 16,600 |
| 1998/01/19 | 1,490 | 1,500 | 1,475 | 1,500 | +10 | +0.7% | 10,200 |
| 1998/01/16 | 1,475 | 1,500 | 1,475 | 1,490 | +15 | +1% | 29,400 |
| 1998/01/14 | 1,470 | 1,485 | 1,450 | 1,475 | +5 | +0.3% | 23,000 |
| 1998/01/13 | 1,475 | 1,475 | 1,470 | 1,470 | +45 | +3.2% | 800 |
| 1998/01/12 | 1,440 | 1,475 | 1,405 | 1,425 | -15 | -1% | 6,800 |
| 1998/01/09 | 1,440 | 1,450 | 1,440 | 1,440 | -20 | -1.4% | 3,000 |
| 1998/01/08 | 1,475 | 1,475 | 1,450 | 1,460 | +10 | +0.7% | 14,600 |
| 1998/01/07 | 1,475 | 1,475 | 1,450 | 1,450 | -45 | -3% | 11,200 |
| 1998/01/06 | 1,510 | 1,510 | 1,495 | 1,495 | +5 | +0.3% | 5,400 |
| 1998/01/05 | 1,500 | 1,500 | 1,490 | 1,490 | ±0 | ±0% | 400 |
| 1997/12/30 | 1,450 | 1,490 | 1,450 | 1,490 | +15 | +1% | 17,200 |
| 1997/12/29 | 1,485 | 1,490 | 1,475 | 1,475 | -20 | -1.3% | 1,800 |
| 1997/12/26 | 1,465 | 1,495 | 1,455 | 1,495 | +50 | +3.5% | 12,200 |
| 1997/12/25 | 1,450 | 1,450 | 1,445 | 1,445 | -50 | -3.3% | 4,800 |
| 1997/12/24 | 1,475 | 1,500 | 1,475 | 1,495 | -5 | -0.3% | 6,400 |
| 1997/12/22 | 1,490 | 1,500 | 1,485 | 1,500 | +50 | +3.4% | 5,000 |
| 1997/12/19 | 1,490 | 1,500 | 1,450 | 1,450 | -30 | -2% | 51,200 |
| 1997/12/18 | 1,495 | 1,495 | 1,460 | 1,480 | +30 | +2.1% | 21,600 |
| 1997/12/17 | 1,470 | 1,495 | 1,440 | 1,450 | -50 | -3.3% | 8,800 |
| 1997/12/16 | 1,490 | 1,500 | 1,450 | 1,500 | ±0 | ±0% | 65,800 |
| 1997/12/15 | 1,500 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 14,800 |
| 1997/12/12 | 1,505 | 1,505 | 1,500 | 1,500 | ±0 | ±0% | 13,800 |
| 1997/12/11 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 4,800 |
6651～
6700
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
