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 |
|---|---|---|---|---|---|---|---|
| 1997/07/25 | 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 |
| 1997/06/09 | 1,755 | 1,760 | 1,730 | 1,730 | -25 | -1.4% | 37,800 |
| 1997/06/06 | 1,780 | 1,780 | 1,755 | 1,755 | -25 | -1.4% | 77,000 |
| 1997/06/05 | 1,780 | 1,780 | 1,765 | 1,780 | +5 | +0.3% | 50,400 |
| 1997/06/04 | 1,780 | 1,780 | 1,760 | 1,775 | -10 | -0.6% | 69,000 |
| 1997/06/03 | 1,775 | 1,790 | 1,765 | 1,785 | +10 | +0.6% | 104,600 |
| 1997/06/02 | 1,765 | 1,795 | 1,755 | 1,775 | ±0 | ±0% | 125,800 |
| 1997/05/30 | 1,755 | 1,780 | 1,755 | 1,775 | +45 | +2.6% | 251,600 |
| 1997/05/29 | 1,710 | 1,750 | 1,710 | 1,730 | +45 | +2.7% | 524,600 |
| 1997/05/28 | 1,655 | 1,685 | 1,655 | 1,685 | -10 | -0.6% | 52,800 |
| 1997/05/27 | 1,715 | 1,730 | 1,695 | 1,695 | -20 | -1.2% | 105,400 |
| 1997/05/26 | 1,690 | 1,720 | 1,690 | 1,715 | +25 | +1.5% | 43,000 |
| 1997/05/23 | 1,700 | 1,725 | 1,690 | 1,690 | ±0 | ±0% | 174,000 |
| 1997/05/22 | 1,685 | 1,730 | 1,685 | 1,690 | +10 | +0.6% | 236,200 |
| 1997/05/21 | 1,650 | 1,690 | 1,650 | 1,680 | +15 | +0.9% | 144,800 |
| 1997/05/20 | 1,640 | 1,665 | 1,640 | 1,665 | +40 | +2.5% | 44,800 |
| 1997/05/19 | 1,620 | 1,625 | 1,615 | 1,625 | ±0 | ±0% | 22,000 |
| 1997/05/16 | 1,615 | 1,625 | 1,580 | 1,625 | +50 | +3.2% | 30,400 |
6851～
6900
件表示中 / 6989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 | 259,300円 | +4.1% | +6.2% | 2.37% | 15.92倍 | 1.37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 |
| 大阪ソーダ | 179,900円 | +5.8% | +27.9% | 1.11% | 18.41倍 | 1.96倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| トクヤマ | 312,000円 | +6.3% | +40.3% | 3.85% | 7.74倍 | 0.86倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| 日化薬 | 130,800円 | +5.4% | -11.5% | 4.59% | 11.80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 |
| デンカ | 201,600円 | +2.4% | +149.2% | 4.96% | 11.59倍 | 0.59倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
