藤倉コンポジットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,427 | 1,427 | 1,392 | 1,401 | -16 | -1.1% | 153,300 |
| 2024/05/09 | 1,427 | 1,429 | 1,410 | 1,417 | -2 | -0.1% | 73,800 |
| 2024/05/08 | 1,436 | 1,446 | 1,417 | 1,419 | -21 | -1.5% | 86,300 |
| 2024/05/07 | 1,437 | 1,447 | 1,430 | 1,440 | -10 | -0.7% | 87,600 |
| 2024/05/02 | 1,440 | 1,455 | 1,439 | 1,450 | +3 | +0.2% | 56,900 |
| 2024/05/01 | 1,445 | 1,463 | 1,444 | 1,447 | -20 | -1.4% | 96,600 |
| 2024/04/30 | 1,449 | 1,470 | 1,434 | 1,467 | +37 | +2.6% | 91,800 |
| 2024/04/26 | 1,426 | 1,451 | 1,424 | 1,430 | -3 | -0.2% | 292,800 |
| 2024/04/25 | 1,451 | 1,460 | 1,433 | 1,433 | -17 | -1.2% | 60,200 |
| 2024/04/24 | 1,433 | 1,458 | 1,433 | 1,450 | +20 | +1.4% | 73,900 |
| 2024/04/23 | 1,437 | 1,445 | 1,420 | 1,430 | ±0 | ±0% | 67,700 |
| 2024/04/22 | 1,434 | 1,439 | 1,419 | 1,430 | +15 | +1.1% | 76,800 |
| 2024/04/19 | 1,442 | 1,453 | 1,398 | 1,415 | -35 | -2.4% | 98,700 |
| 2024/04/18 | 1,405 | 1,456 | 1,405 | 1,450 | +45 | +3.2% | 103,600 |
| 2024/04/17 | 1,432 | 1,436 | 1,401 | 1,405 | -25 | -1.7% | 117,700 |
| 2024/04/16 | 1,461 | 1,465 | 1,428 | 1,430 | -35 | -2.4% | 94,000 |
| 2024/04/15 | 1,446 | 1,469 | 1,437 | 1,465 | -2 | -0.1% | 80,900 |
| 2024/04/12 | 1,466 | 1,477 | 1,454 | 1,467 | +3 | +0.2% | 116,000 |
| 2024/04/11 | 1,455 | 1,482 | 1,448 | 1,464 | +2 | +0.1% | 144,200 |
| 2024/04/10 | 1,460 | 1,479 | 1,453 | 1,462 | -1 | -0.1% | 182,100 |
| 2024/04/09 | 1,442 | 1,472 | 1,434 | 1,463 | +24 | +1.7% | 240,100 |
| 2024/04/08 | 1,363 | 1,459 | 1,363 | 1,439 | +80 | +5.9% | 432,500 |
| 2024/04/05 | 1,321 | 1,359 | 1,316 | 1,359 | +18 | +1.3% | 195,000 |
| 2024/04/04 | 1,378 | 1,378 | 1,341 | 1,341 | -18 | -1.3% | 207,300 |
| 2024/04/03 | 1,361 | 1,375 | 1,345 | 1,359 | -8 | -0.6% | 141,200 |
| 2024/04/02 | 1,407 | 1,408 | 1,367 | 1,367 | -30 | -2.1% | 175,000 |
| 2024/04/01 | 1,432 | 1,435 | 1,397 | 1,397 | -43 | -3% | 176,500 |
| 2024/03/29 | 1,414 | 1,448 | 1,411 | 1,440 | +37 | +2.6% | 193,600 |
| 2024/03/28 | 1,423 | 1,423 | 1,393 | 1,403 | -59 | -4% | 281,900 |
| 2024/03/27 | 1,449 | 1,468 | 1,443 | 1,462 | +16 | +1.1% | 355,900 |
| 2024/03/26 | 1,445 | 1,454 | 1,436 | 1,446 | +3 | +0.2% | 189,300 |
| 2024/03/25 | 1,439 | 1,452 | 1,433 | 1,443 | +7 | +0.5% | 223,000 |
| 2024/03/22 | 1,435 | 1,440 | 1,417 | 1,436 | +6 | +0.4% | 120,900 |
| 2024/03/21 | 1,427 | 1,444 | 1,426 | 1,430 | +6 | +0.4% | 236,300 |
| 2024/03/19 | 1,423 | 1,434 | 1,412 | 1,424 | +4 | +0.3% | 297,900 |
| 2024/03/18 | 1,420 | 1,430 | 1,416 | 1,420 | +10 | +0.7% | 247,300 |
| 2024/03/15 | 1,400 | 1,427 | 1,399 | 1,410 | +15 | +1.1% | 280,000 |
| 2024/03/14 | 1,398 | 1,402 | 1,380 | 1,395 | +8 | +0.6% | 167,100 |
| 2024/03/13 | 1,410 | 1,417 | 1,379 | 1,387 | -20 | -1.4% | 181,700 |
| 2024/03/12 | 1,387 | 1,407 | 1,365 | 1,407 | +18 | +1.3% | 154,900 |
| 2024/03/11 | 1,411 | 1,414 | 1,377 | 1,389 | -34 | -2.4% | 301,000 |
| 2024/03/08 | 1,398 | 1,433 | 1,396 | 1,423 | +12 | +0.9% | 191,000 |
| 2024/03/07 | 1,428 | 1,430 | 1,404 | 1,411 | -10 | -0.7% | 123,400 |
| 2024/03/06 | 1,392 | 1,423 | 1,387 | 1,421 | +22 | +1.6% | 199,400 |
| 2024/03/05 | 1,392 | 1,407 | 1,381 | 1,399 | +5 | +0.4% | 157,600 |
| 2024/03/04 | 1,399 | 1,399 | 1,376 | 1,394 | -10 | -0.7% | 260,800 |
| 2024/03/01 | 1,413 | 1,416 | 1,399 | 1,404 | ±0 | ±0% | 167,900 |
| 2024/02/29 | 1,412 | 1,417 | 1,385 | 1,404 | -13 | -0.9% | 316,900 |
| 2024/02/28 | 1,408 | 1,427 | 1,402 | 1,417 | +9 | +0.6% | 197,400 |
| 2024/02/27 | 1,416 | 1,440 | 1,406 | 1,408 | -9 | -0.6% | 161,000 |
1～
50
件表示中 / 6706件
類似銘柄と比較する
現在ご覧いただいている「藤コンポ」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 |
|---|---|---|---|---|---|---|---|---|
| 藤コンポ | 140,100円 | -1.9% | -18.4% | 5.00% | 9.54倍 | 0.90倍 |
|
ゴム引布、産業用資材大手。ゴルフシャフトに定評。アウトドアスポーツ用品展開。フジクラ系 |
| ニチリン | 391,000円 | +1.9% | -9.9% | 3.84% | 9.93倍 | 1.02倍 |
|
独立系自動車ホース大手。２輪車ブレーキホース高シェア。ホンダ主体。熱交換器（ＩＨＸ）も |
| 西川ゴム | 204,000円 | +20.2% | +211.4% | 1.96% | 11.25倍 | 0.49倍 |
|
自動車部品の独立系メーカー。一般産業資材も。すべての国内自動車メーカーにシール製品納入 |
| フコク | 186,300円 | +6.9% | +27.4% | 2.95% | 10.35倍 | 0.79倍 |
|
ワイパーやブレーキなど自動車用ゴム製品大手。独立系。北米、アジアなど海外生産を増強中 |
| 相模ゴム | 94,400円 | +1.9% | -33.6% | 1.06% | 24.40倍 | 1.04倍 |
|
コンドーム大手。マレーシアで生産。輸出は中国、東南ア等。事務用、食品包装用フィルムも |
市場注目の銘柄
チャート関連のコラム
