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 |
|---|---|---|---|---|---|---|---|
| 1997/12/10 | 1,540 | 1,540 | 1,475 | 1,500 | ±0 | ±0% | 13,400 |
| 1997/12/09 | 1,525 | 1,525 | 1,485 | 1,500 | ±0 | ±0% | 20,000 |
| 1997/12/08 | 1,525 | 1,525 | 1,480 | 1,500 | ±0 | ±0% | 14,800 |
| 1997/12/05 | 1,500 | 1,510 | 1,480 | 1,500 | ±0 | ±0% | 20,800 |
| 1997/12/04 | 1,510 | 1,525 | 1,500 | 1,500 | -25 | -1.6% | 20,800 |
| 1997/12/03 | 1,535 | 1,535 | 1,525 | 1,525 | -25 | -1.6% | 2,000 |
| 1997/12/02 | 1,550 | 1,550 | 1,500 | 1,550 | ±0 | ±0% | 24,800 |
| 1997/12/01 | 1,515 | 1,550 | 1,510 | 1,550 | +10 | +0.6% | 20,200 |
| 1997/11/28 | 1,545 | 1,545 | 1,525 | 1,540 | +10 | +0.7% | 44,800 |
| 1997/11/27 | 1,550 | 1,550 | 1,450 | 1,530 | -20 | -1.3% | 27,000 |
| 1997/11/26 | 1,525 | 1,550 | 1,525 | 1,550 | +25 | +1.6% | 1,800 |
| 1997/11/25 | 1,540 | 1,550 | 1,525 | 1,525 | -75 | -4.7% | 12,000 |
| 1997/11/21 | 1,600 | 1,610 | 1,600 | 1,600 | -15 | -0.9% | 6,000 |
| 1997/11/20 | 1,615 | 1,615 | 1,615 | 1,615 | +75 | +4.9% | 13,800 |
| 1997/11/19 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 400 |
| 1997/11/18 | 1,540 | 1,540 | 1,515 | 1,540 | ±0 | ±0% | 1,400 |
| 1997/11/17 | 1,530 | 1,550 | 1,530 | 1,540 | +10 | +0.7% | 22,600 |
| 1997/11/14 | 1,540 | 1,565 | 1,530 | 1,530 | -10 | -0.6% | 12,200 |
| 1997/11/13 | 1,550 | 1,550 | 1,540 | 1,540 | -25 | -1.6% | 6,000 |
| 1997/11/12 | 1,565 | 1,565 | 1,550 | 1,565 | ±0 | ±0% | 17,000 |
| 1997/11/11 | 1,595 | 1,595 | 1,565 | 1,565 | -35 | -2.2% | 3,800 |
| 1997/11/10 | 1,550 | 1,600 | 1,550 | 1,600 | +10 | +0.6% | 14,600 |
| 1997/11/07 | 1,600 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 3,200 |
| 1997/11/06 | 1,600 | 1,600 | 1,575 | 1,600 | ±0 | ±0% | 37,400 |
| 1997/11/05 | 1,605 | 1,605 | 1,585 | 1,600 | ±0 | ±0% | 3,800 |
| 1997/11/04 | 1,600 | 1,600 | 1,595 | 1,600 | ±0 | ±0% | 15,400 |
| 1997/10/31 | 1,625 | 1,625 | 1,575 | 1,600 | ±0 | ±0% | 5,800 |
| 1997/10/30 | 1,615 | 1,615 | 1,590 | 1,600 | -30 | -1.8% | 3,800 |
| 1997/10/29 | 1,590 | 1,645 | 1,590 | 1,630 | +40 | +2.5% | 800 |
| 1997/10/28 | 1,615 | 1,620 | 1,590 | 1,590 | -50 | -3% | 8,200 |
| 1997/10/27 | 1,645 | 1,645 | 1,640 | 1,640 | ±0 | ±0% | 3,600 |
| 1997/10/24 | 1,625 | 1,640 | 1,625 | 1,640 | +15 | +0.9% | 1,600 |
| 1997/10/23 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 1,400 |
| 1997/10/22 | 1,625 | 1,625 | 1,615 | 1,625 | ±0 | ±0% | 75,600 |
| 1997/10/21 | 1,650 | 1,650 | 1,625 | 1,625 | +25 | +1.6% | 2,800 |
| 1997/10/20 | 1,600 | 1,600 | 1,595 | 1,600 | ±0 | ±0% | 4,600 |
| 1997/10/17 | 1,595 | 1,600 | 1,595 | 1,600 | +5 | +0.3% | 2,200 |
| 1997/10/16 | 1,615 | 1,615 | 1,595 | 1,595 | -20 | -1.2% | 5,200 |
| 1997/10/15 | 1,615 | 1,615 | 1,615 | 1,615 | +15 | +0.9% | 200 |
| 1997/10/14 | 1,600 | 1,600 | 1,590 | 1,600 | +10 | +0.6% | 41,400 |
| 1997/10/13 | 1,615 | 1,615 | 1,585 | 1,590 | -10 | -0.6% | 46,400 |
| 1997/10/09 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 5,600 |
| 1997/10/08 | 1,610 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 33,000 |
| 1997/10/07 | 1,615 | 1,615 | 1,600 | 1,610 | -10 | -0.6% | 9,600 |
| 1997/10/06 | 1,625 | 1,625 | 1,605 | 1,620 | -10 | -0.6% | 5,600 |
| 1997/10/03 | 1,625 | 1,630 | 1,605 | 1,630 | +5 | +0.3% | 67,800 |
| 1997/10/02 | 1,635 | 1,635 | 1,585 | 1,625 | -10 | -0.6% | 7,400 |
| 1997/10/01 | 1,645 | 1,645 | 1,605 | 1,635 | +15 | +0.9% | 61,600 |
| 1997/09/30 | 1,625 | 1,645 | 1,615 | 1,620 | -5 | -0.3% | 103,000 |
| 1997/09/29 | 1,605 | 1,625 | 1,600 | 1,625 | +20 | +1.2% | 27,400 |
6701～
6750
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
