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 |
|---|---|---|---|---|---|---|---|
| 1997/03/04 | 1,520 | 1,530 | 1,510 | 1,520 | -5 | -0.3% | 243,600 |
| 1997/03/03 | 1,525 | 1,540 | 1,505 | 1,525 | +5 | +0.3% | 17,000 |
| 1997/02/28 | 1,500 | 1,520 | 1,470 | 1,520 | +45 | +3.1% | 154,200 |
| 1997/02/27 | 1,480 | 1,480 | 1,475 | 1,475 | ±0 | ±0% | 6,400 |
| 1997/02/26 | 1,475 | 1,500 | 1,475 | 1,475 | +5 | +0.3% | 50,200 |
| 1997/02/25 | 1,465 | 1,475 | 1,465 | 1,470 | +5 | +0.3% | 10,800 |
| 1997/02/24 | 1,460 | 1,465 | 1,430 | 1,465 | +5 | +0.3% | 18,800 |
| 1997/02/21 | 1,450 | 1,465 | 1,450 | 1,460 | ±0 | ±0% | 5,200 |
| 1997/02/20 | 1,455 | 1,465 | 1,440 | 1,460 | +5 | +0.3% | 29,400 |
| 1997/02/19 | 1,450 | 1,455 | 1,450 | 1,455 | +20 | +1.4% | 59,000 |
| 1997/02/18 | 1,455 | 1,455 | 1,425 | 1,435 | -20 | -1.4% | 4,400 |
| 1997/02/17 | 1,455 | 1,455 | 1,455 | 1,455 | -20 | -1.4% | 2,800 |
| 1997/02/14 | 1,475 | 1,475 | 1,455 | 1,475 | +15 | +1% | 7,400 |
| 1997/02/13 | 1,450 | 1,460 | 1,450 | 1,460 | +25 | +1.7% | 4,600 |
| 1997/02/12 | 1,425 | 1,435 | 1,400 | 1,435 | +10 | +0.7% | 10,400 |
| 1997/02/10 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 6,000 |
| 1997/02/07 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 4,200 |
| 1997/02/06 | 1,425 | 1,425 | 1,425 | 1,425 | -15 | -1% | 600 |
| 1997/02/05 | 1,445 | 1,445 | 1,400 | 1,440 | -10 | -0.7% | 7,800 |
| 1997/02/04 | 1,475 | 1,475 | 1,450 | 1,450 | -25 | -1.7% | 68,600 |
| 1997/02/03 | 1,475 | 1,475 | 1,475 | 1,475 | -5 | -0.3% | 2,000 |
| 1997/01/31 | 1,410 | 1,480 | 1,400 | 1,480 | +65 | +4.6% | 24,800 |
| 1997/01/30 | 1,410 | 1,450 | 1,410 | 1,415 | +15 | +1.1% | 35,400 |
| 1997/01/29 | 1,380 | 1,400 | 1,365 | 1,400 | +20 | +1.4% | 6,800 |
| 1997/01/28 | 1,410 | 1,410 | 1,380 | 1,380 | -20 | -1.4% | 2,800 |
| 1997/01/27 | 1,405 | 1,405 | 1,380 | 1,400 | ±0 | ±0% | 67,800 |
| 1997/01/24 | 1,440 | 1,440 | 1,400 | 1,400 | -40 | -2.8% | 45,800 |
| 1997/01/23 | 1,450 | 1,450 | 1,440 | 1,440 | ±0 | ±0% | 7,800 |
| 1997/01/22 | 1,455 | 1,455 | 1,440 | 1,440 | -10 | -0.7% | 15,000 |
| 1997/01/21 | 1,450 | 1,450 | 1,450 | 1,450 | -20 | -1.4% | 2,600 |
| 1997/01/20 | 1,470 | 1,470 | 1,460 | 1,470 | +10 | +0.7% | 6,600 |
| 1997/01/17 | 1,460 | 1,470 | 1,460 | 1,460 | -10 | -0.7% | 6,200 |
| 1997/01/16 | 1,450 | 1,475 | 1,450 | 1,470 | +20 | +1.4% | 5,000 |
| 1997/01/14 | 1,475 | 1,475 | 1,450 | 1,450 | -5 | -0.3% | 11,800 |
| 1997/01/13 | 1,470 | 1,470 | 1,450 | 1,455 | -20 | -1.4% | 13,000 |
| 1997/01/10 | 1,480 | 1,485 | 1,475 | 1,475 | -15 | -1% | 12,000 |
| 1997/01/09 | 1,490 | 1,510 | 1,490 | 1,490 | -15 | -1% | 6,400 |
| 1997/01/08 | 1,505 | 1,505 | 1,480 | 1,505 | +25 | +1.7% | 10,000 |
| 1997/01/07 | 1,520 | 1,520 | 1,480 | 1,480 | -35 | -2.3% | 2,200 |
| 1997/01/06 | 1,520 | 1,520 | 1,515 | 1,515 | - | - | 2,400 |
6801～
6840
件表示中 / 6840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 | 264,100円 | +6.3% | +7.3% | 2.16% | 17.61倍 | 1.45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 | 348,600円 | +3.6% | +16.4% | 3.44% | 8.95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 | 333,000円 | +5.7% | +8.3% | 3.48% | 13.04倍 | 1.22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 |
| 日化薬 | 126,700円 | +9.2% | +60.0% | 3.55% | 13.55倍 | 0.79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 |
| 上村工業 | 1,120,000円 | +1.7% | +18.5% | 1.79% | 14.11倍 | 1.81倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム
