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 |
|---|---|---|---|---|---|---|---|
| 1997/09/18 | 1,630 | 1,635 | 1,615 | 1,630 | +15 | +0.9% | 88,400 |
| 1997/09/17 | 1,620 | 1,630 | 1,615 | 1,615 | +15 | +0.9% | 7,200 |
| 1997/09/16 | 1,600 | 1,625 | 1,600 | 1,600 | ±0 | ±0% | 35,600 |
| 1997/09/12 | 1,625 | 1,630 | 1,600 | 1,600 | -30 | -1.8% | 90,800 |
| 1997/09/11 | 1,635 | 1,635 | 1,630 | 1,630 | -10 | -0.6% | 23,800 |
| 1997/09/10 | 1,650 | 1,650 | 1,630 | 1,640 | -25 | -1.5% | 62,200 |
| 1997/09/09 | 1,650 | 1,665 | 1,645 | 1,665 | +15 | +0.9% | 34,600 |
| 1997/09/08 | 1,665 | 1,665 | 1,650 | 1,650 | ±0 | ±0% | 29,600 |
| 1997/09/05 | 1,650 | 1,650 | 1,650 | 1,650 | -5 | -0.3% | 40,200 |
| 1997/09/04 | 1,650 | 1,655 | 1,650 | 1,655 | -20 | -1.2% | 5,600 |
| 1997/09/03 | 1,685 | 1,685 | 1,675 | 1,675 | -10 | -0.6% | 48,600 |
| 1997/09/02 | 1,710 | 1,710 | 1,685 | 1,685 | ±0 | ±0% | 3,800 |
| 1997/09/01 | 1,680 | 1,700 | 1,680 | 1,685 | +30 | +1.8% | 23,400 |
| 1997/08/29 | 1,690 | 1,690 | 1,655 | 1,655 | -45 | -2.6% | 33,600 |
| 1997/08/28 | 1,705 | 1,705 | 1,675 | 1,700 | -35 | -2% | 65,800 |
| 1997/08/27 | 1,695 | 1,735 | 1,695 | 1,735 | +35 | +2.1% | 78,200 |
| 1997/08/26 | 1,730 | 1,730 | 1,700 | 1,700 | -30 | -1.7% | 14,800 |
| 1997/08/25 | 1,750 | 1,755 | 1,730 | 1,730 | -10 | -0.6% | 76,400 |
| 1997/08/22 | 1,715 | 1,750 | 1,715 | 1,740 | +15 | +0.9% | 32,000 |
| 1997/08/21 | 1,695 | 1,725 | 1,695 | 1,725 | +30 | +1.8% | 113,400 |
| 1997/08/20 | 1,700 | 1,705 | 1,695 | 1,695 | ±0 | ±0% | 7,000 |
| 1997/08/19 | 1,685 | 1,695 | 1,685 | 1,695 | +10 | +0.6% | 23,800 |
| 1997/08/18 | 1,690 | 1,700 | 1,685 | 1,685 | -20 | -1.2% | 33,000 |
| 1997/08/15 | 1,705 | 1,715 | 1,685 | 1,705 | +5 | +0.3% | 16,400 |
| 1997/08/14 | 1,660 | 1,700 | 1,660 | 1,700 | +35 | +2.1% | 32,600 |
| 1997/08/13 | 1,675 | 1,690 | 1,665 | 1,665 | -10 | -0.6% | 58,200 |
| 1997/08/12 | 1,695 | 1,710 | 1,675 | 1,675 | -20 | -1.2% | 104,600 |
| 1997/08/11 | 1,690 | 1,695 | 1,675 | 1,695 | +5 | +0.3% | 29,400 |
| 1997/08/08 | 1,690 | 1,700 | 1,690 | 1,690 | ±0 | ±0% | 16,200 |
| 1997/08/07 | 1,705 | 1,710 | 1,675 | 1,690 | -20 | -1.2% | 154,200 |
| 1997/08/06 | 1,715 | 1,720 | 1,675 | 1,710 | -5 | -0.3% | 24,200 |
| 1997/08/05 | 1,725 | 1,725 | 1,700 | 1,715 | -10 | -0.6% | 10,400 |
| 1997/08/04 | 1,730 | 1,730 | 1,675 | 1,725 | -5 | -0.3% | 43,600 |
| 1997/08/01 | 1,715 | 1,740 | 1,715 | 1,730 | -10 | -0.6% | 32,800 |
| 1997/07/31 | 1,750 | 1,750 | 1,740 | 1,740 | +10 | +0.6% | 3,200 |
| 1997/07/30 | 1,760 | 1,760 | 1,730 | 1,730 | -35 | -2% | 34,800 |
| 1997/07/29 | 1,750 | 1,765 | 1,750 | 1,765 | -5 | -0.3% | 9,000 |
| 1997/07/28 | 1,755 | 1,770 | 1,745 | 1,770 | +20 | +1.1% | 55,000 |
| 1997/07/25 | 1,765 | 1,765 | 1,750 | 1,750 | -5 | -0.3% | 15,200 |
| 1997/07/24 | 1,750 | 1,760 | 1,750 | 1,755 | +10 | +0.6% | 125,400 |
| 1997/07/23 | 1,770 | 1,780 | 1,745 | 1,745 | -25 | -1.4% | 13,600 |
| 1997/07/22 | 1,775 | 1,780 | 1,770 | 1,770 | -5 | -0.3% | 9,400 |
| 1997/07/18 | 1,775 | 1,780 | 1,775 | 1,775 | +15 | +0.9% | 40,200 |
| 1997/07/17 | 1,775 | 1,775 | 1,760 | 1,760 | -10 | -0.6% | 7,000 |
| 1997/07/16 | 1,755 | 1,775 | 1,755 | 1,770 | +10 | +0.6% | 45,800 |
| 1997/07/15 | 1,750 | 1,760 | 1,750 | 1,760 | +5 | +0.3% | 24,800 |
| 1997/07/14 | 1,760 | 1,770 | 1,745 | 1,755 | +10 | +0.6% | 24,800 |
| 1997/07/11 | 1,750 | 1,760 | 1,745 | 1,745 | ±0 | ±0% | 14,400 |
| 1997/07/10 | 1,750 | 1,755 | 1,745 | 1,745 | -20 | -1.1% | 55,400 |
| 1997/07/09 | 1,750 | 1,765 | 1,750 | 1,765 | +5 | +0.3% | 30,200 |
6751～
6800
件表示中 / 6927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 | 288,500円 | +6.3% | +7.3% | 1.98% | 19.24倍 | 1.59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 |
| 日触媒 | 164,600円 | +5.9% | +46.1% | 6.56% | 15.11倍 | 0.65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 |
| ＡＤＥＫＡ | 240,900円 | +6.6% | +9.6% | 4.03% | 10.01倍 | 0.85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 |
| カネカ | 349,800円 | +5.0% | +23.2% | 3.72% | 8.81倍 | 0.48倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 326,900円 | +5.7% | +8.3% | 3.73% | 12.67倍 | 1.19倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
市場注目の銘柄
チャート関連のコラム
