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 |
|---|---|---|---|---|---|---|---|
| 1997/08/19 | 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 |
| 1997/07/08 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 8,800 |
| 1997/07/07 | 1,765 | 1,765 | 1,750 | 1,750 | -10 | -0.6% | 16,800 |
| 1997/07/04 | 1,750 | 1,765 | 1,750 | 1,760 | +10 | +0.6% | 23,600 |
| 1997/07/03 | 1,755 | 1,760 | 1,750 | 1,750 | +20 | +1.2% | 19,000 |
| 1997/07/02 | 1,765 | 1,765 | 1,725 | 1,730 | -10 | -0.6% | 11,200 |
| 1997/07/01 | 1,735 | 1,775 | 1,735 | 1,740 | +5 | +0.3% | 191,800 |
| 1997/06/30 | 1,745 | 1,750 | 1,735 | 1,735 | -10 | -0.6% | 33,600 |
| 1997/06/27 | 1,725 | 1,745 | 1,725 | 1,745 | +10 | +0.6% | 28,400 |
| 1997/06/26 | 1,735 | 1,735 | 1,725 | 1,735 | ±0 | ±0% | 17,800 |
| 1997/06/25 | 1,735 | 1,735 | 1,725 | 1,735 | +35 | +2.1% | 15,800 |
| 1997/06/24 | 1,740 | 1,740 | 1,700 | 1,700 | -25 | -1.4% | 40,200 |
| 1997/06/23 | 1,745 | 1,745 | 1,725 | 1,725 | -15 | -0.9% | 23,800 |
| 1997/06/20 | 1,750 | 1,750 | 1,740 | 1,740 | ±0 | ±0% | 32,800 |
| 1997/06/19 | 1,735 | 1,740 | 1,735 | 1,740 | -5 | -0.3% | 18,600 |
| 1997/06/18 | 1,760 | 1,760 | 1,745 | 1,745 | -10 | -0.6% | 9,600 |
| 1997/06/17 | 1,755 | 1,765 | 1,750 | 1,755 | -5 | -0.3% | 23,800 |
| 1997/06/16 | 1,765 | 1,770 | 1,755 | 1,760 | ±0 | ±0% | 44,200 |
| 1997/06/13 | 1,740 | 1,760 | 1,740 | 1,760 | +20 | +1.1% | 86,600 |
| 1997/06/12 | 1,740 | 1,750 | 1,740 | 1,740 | +10 | +0.6% | 86,800 |
| 1997/06/11 | 1,750 | 1,755 | 1,730 | 1,730 | -15 | -0.9% | 49,600 |
| 1997/06/10 | 1,730 | 1,755 | 1,725 | 1,745 | +15 | +0.9% | 42,600 |
6801～
6850
件表示中 / 6956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 | 281,800円 | +4.1% | +6.2% | 2.18% | 17.30倍 | 1.48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 |
| カネカ | 376,800円 | +1.6% | +15.6% | 4.25% | 7.18倍 | 0.51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 | 356,600円 | +6.6% | +4.6% | 3.81% | 12.23倍 | 1.29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 |
| ＵＢＥ | 224,000円 | +0.7% | +67.6% | 4.91% | 7.91倍 | 0.55倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 日化薬 | 128,400円 | +5.4% | -11.5% | 4.67% | 11.72倍 | 0.77倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
市場注目の銘柄
チャート関連のコラム
