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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,432 | 1,453 | 1,416 | 1,417 | -12 | -0.8% | 162,600 |
| 2024/02/22 | 1,444 | 1,459 | 1,427 | 1,429 | -10 | -0.7% | 151,300 |
| 2024/02/21 | 1,426 | 1,450 | 1,426 | 1,439 | +10 | +0.7% | 164,500 |
| 2024/02/20 | 1,430 | 1,431 | 1,412 | 1,429 | -19 | -1.3% | 199,900 |
| 2024/02/19 | 1,397 | 1,450 | 1,387 | 1,448 | +51 | +3.7% | 200,800 |
| 2024/02/16 | 1,386 | 1,407 | 1,379 | 1,397 | +28 | +2% | 203,100 |
| 2024/02/15 | 1,405 | 1,407 | 1,368 | 1,369 | -19 | -1.4% | 195,000 |
| 2024/02/14 | 1,415 | 1,415 | 1,380 | 1,388 | -29 | -2% | 196,900 |
| 2024/02/13 | 1,401 | 1,417 | 1,375 | 1,417 | +10 | +0.7% | 260,800 |
| 2024/02/09 | 1,424 | 1,440 | 1,377 | 1,407 | -18 | -1.3% | 421,400 |
| 2024/02/08 | 1,445 | 1,445 | 1,413 | 1,425 | -16 | -1.1% | 159,400 |
| 2024/02/07 | 1,426 | 1,453 | 1,426 | 1,441 | +12 | +0.8% | 145,000 |
| 2024/02/06 | 1,425 | 1,435 | 1,411 | 1,429 | -2 | -0.1% | 144,000 |
| 2024/02/05 | 1,439 | 1,440 | 1,422 | 1,431 | +9 | +0.6% | 135,700 |
| 2024/02/02 | 1,446 | 1,447 | 1,421 | 1,422 | -18 | -1.3% | 147,900 |
| 2024/02/01 | 1,461 | 1,464 | 1,436 | 1,440 | -26 | -1.8% | 161,000 |
| 2024/01/31 | 1,475 | 1,483 | 1,455 | 1,466 | -10 | -0.7% | 147,800 |
| 2024/01/30 | 1,480 | 1,493 | 1,473 | 1,476 | -12 | -0.8% | 236,300 |
| 2024/01/29 | 1,476 | 1,495 | 1,476 | 1,488 | +18 | +1.2% | 122,800 |
| 2024/01/26 | 1,494 | 1,507 | 1,467 | 1,470 | -35 | -2.3% | 171,700 |
| 2024/01/25 | 1,477 | 1,505 | 1,469 | 1,505 | +32 | +2.2% | 138,300 |
| 2024/01/24 | 1,491 | 1,491 | 1,468 | 1,473 | -24 | -1.6% | 165,500 |
| 2024/01/23 | 1,488 | 1,512 | 1,483 | 1,497 | +7 | +0.5% | 245,700 |
| 2024/01/22 | 1,469 | 1,490 | 1,460 | 1,490 | +34 | +2.3% | 264,200 |
| 2024/01/19 | 1,470 | 1,470 | 1,454 | 1,456 | -10 | -0.7% | 121,000 |
| 2024/01/18 | 1,459 | 1,488 | 1,459 | 1,466 | +8 | +0.5% | 125,500 |
| 2024/01/17 | 1,475 | 1,488 | 1,450 | 1,458 | -13 | -0.9% | 173,600 |
| 2024/01/16 | 1,498 | 1,500 | 1,471 | 1,471 | +2 | +0.1% | 204,500 |
| 2024/01/15 | 1,439 | 1,469 | 1,439 | 1,469 | +26 | +1.8% | 163,400 |
| 2024/01/12 | 1,470 | 1,486 | 1,437 | 1,443 | -3 | -0.2% | 210,200 |
| 2024/01/11 | 1,439 | 1,464 | 1,430 | 1,446 | +14 | +1% | 313,600 |
| 2024/01/10 | 1,424 | 1,444 | 1,417 | 1,432 | +12 | +0.8% | 153,100 |
| 2024/01/09 | 1,413 | 1,436 | 1,413 | 1,420 | +16 | +1.1% | 187,100 |
| 2024/01/05 | 1,414 | 1,414 | 1,390 | 1,404 | -1 | -0.1% | 163,800 |
| 2024/01/04 | 1,379 | 1,405 | 1,358 | 1,405 | +26 | +1.9% | 162,500 |
| 2023/12/29 | 1,386 | 1,393 | 1,361 | 1,379 | -1 | -0.1% | 138,800 |
| 2023/12/28 | 1,363 | 1,380 | 1,357 | 1,380 | +21 | +1.5% | 115,500 |
| 2023/12/27 | 1,345 | 1,360 | 1,343 | 1,359 | +18 | +1.3% | 127,000 |
| 2023/12/26 | 1,345 | 1,346 | 1,330 | 1,341 | +3 | +0.2% | 100,400 |
| 2023/12/25 | 1,349 | 1,350 | 1,330 | 1,338 | -4 | -0.3% | 92,900 |
| 2023/12/22 | 1,326 | 1,358 | 1,326 | 1,342 | +16 | +1.2% | 118,100 |
| 2023/12/21 | 1,329 | 1,338 | 1,314 | 1,326 | -21 | -1.6% | 145,400 |
| 2023/12/20 | 1,349 | 1,356 | 1,338 | 1,347 | +5 | +0.4% | 99,300 |
| 2023/12/19 | 1,349 | 1,363 | 1,330 | 1,342 | ±0 | ±0% | 125,300 |
| 2023/12/18 | 1,340 | 1,357 | 1,329 | 1,342 | +2 | +0.1% | 149,300 |
| 2023/12/15 | 1,330 | 1,354 | 1,330 | 1,340 | +22 | +1.7% | 92,000 |
| 2023/12/14 | 1,340 | 1,348 | 1,311 | 1,318 | -22 | -1.6% | 149,700 |
| 2023/12/13 | 1,343 | 1,353 | 1,330 | 1,340 | -3 | -0.2% | 178,800 |
| 2023/12/12 | 1,367 | 1,367 | 1,335 | 1,343 | -14 | -1% | 152,000 |
| 2023/12/11 | 1,372 | 1,375 | 1,333 | 1,357 | -5 | -0.4% | 234,000 |
51～
100
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
