フジコピアンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,551 | 1,551 | 1,551 | 1,551 | +1 | +0.1% | 400 |
| 2024/05/08 | 1,551 | 1,551 | 1,550 | 1,550 | +5 | +0.3% | 200 |
| 2024/05/07 | 1,582 | 1,582 | 1,545 | 1,545 | +3 | +0.2% | 600 |
| 2024/05/02 | 1,542 | 1,542 | 1,542 | 1,542 | - | - | 100 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 1,541 | 1,554 | 1,541 | 1,554 | - | - | 400 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 1,566 | 1,566 | 1,566 | 1,566 | - | - | 100 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 1,581 | 1,581 | 1,562 | 1,562 | -38 | -2.4% | 400 |
| 2024/04/18 | 1,600 | 1,600 | 1,600 | 1,600 | +18 | +1.1% | 100 |
| 2024/04/17 | 1,582 | 1,582 | 1,582 | 1,582 | +2 | +0.1% | 100 |
| 2024/04/16 | 1,580 | 1,581 | 1,580 | 1,580 | +1 | +0.1% | 600 |
| 2024/04/15 | 1,579 | 1,579 | 1,579 | 1,579 | - | - | 400 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 1,565 | 1,565 | 1,561 | 1,561 | -1 | -0.1% | 400 |
| 2024/04/09 | 1,562 | 1,562 | 1,562 | 1,562 | - | - | 100 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 1,595 | 1,595 | 1,595 | 1,595 | - | - | 300 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 1,591 | 1,598 | 1,563 | 1,598 | -1 | -0.1% | 1,200 |
| 2024/04/02 | 1,570 | 1,599 | 1,570 | 1,599 | +34 | +2.2% | 700 |
| 2024/04/01 | 1,600 | 1,600 | 1,565 | 1,565 | - | - | 800 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 1,550 | 1,551 | 1,550 | 1,551 | ±0 | ±0% | 200 |
| 2024/03/27 | 1,549 | 1,553 | 1,549 | 1,551 | +3 | +0.2% | 1,400 |
| 2024/03/26 | 1,547 | 1,548 | 1,547 | 1,548 | +1 | +0.1% | 600 |
| 2024/03/25 | 1,546 | 1,586 | 1,546 | 1,547 | +1 | +0.1% | 1,800 |
| 2024/03/22 | 1,540 | 1,547 | 1,540 | 1,546 | +11 | +0.7% | 1,600 |
| 2024/03/21 | 1,540 | 1,547 | 1,535 | 1,535 | -5 | -0.3% | 3,000 |
| 2024/03/19 | 1,568 | 1,568 | 1,528 | 1,540 | +12 | +0.8% | 2,200 |
| 2024/03/18 | 1,550 | 1,555 | 1,528 | 1,528 | - | - | 2,400 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 100 |
| 2024/03/13 | 1,550 | 1,560 | 1,550 | 1,550 | ±0 | ±0% | 1,000 |
| 2024/03/12 | 1,599 | 1,599 | 1,550 | 1,550 | -28 | -1.8% | 1,900 |
| 2024/03/11 | 1,586 | 1,586 | 1,578 | 1,578 | -8 | -0.5% | 400 |
| 2024/03/08 | 1,586 | 1,600 | 1,586 | 1,586 | -15 | -0.9% | 500 |
| 2024/03/07 | 1,584 | 1,601 | 1,584 | 1,601 | +17 | +1.1% | 1,200 |
| 2024/03/06 | 1,577 | 1,593 | 1,570 | 1,584 | -9 | -0.6% | 2,700 |
| 2024/03/05 | 1,552 | 1,593 | 1,552 | 1,593 | +26 | +1.7% | 2,500 |
| 2024/03/04 | 1,536 | 1,567 | 1,536 | 1,567 | +31 | +2% | 2,800 |
| 2024/03/01 | 1,515 | 1,536 | 1,515 | 1,536 | +22 | +1.5% | 900 |
| 2024/02/29 | 1,514 | 1,514 | 1,514 | 1,514 | -16 | -1% | 100 |
| 2024/02/28 | 1,530 | 1,531 | 1,530 | 1,530 | ±0 | ±0% | 700 |
| 2024/02/27 | 1,530 | 1,530 | 1,530 | 1,530 | -5 | -0.3% | 100 |
| 2024/02/26 | 1,531 | 1,535 | 1,531 | 1,535 | +11 | +0.7% | 700 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「フジコピア」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 |
|---|---|---|---|---|---|---|---|---|
| フジコピア | 155,100円 | +13.1% | - | 4.06% | 19.78倍 | 0.23倍 |
|
インクリボン、インクロール等印字記録媒体トップ。ＯＥＭで販売。機能性フィルムに注力 |
| 総合商研 | 95,800円 | +2.1% | +5.1% | 2.09% | 13.06倍 | 0.87倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| プラッツ | 74,500円 | +12.5% | +500.0% | 1.88% | 22.03倍 | 0.85倍 |
|
介護ベッド製造・販売の専業中堅企業。個人宅向けレンタルが主柱。ベトナムに持分の生産拠点 |
| オービス | 143,400円 | -3.6% | -23.6% | 3.56% | 7.49倍 | 0.50倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| 日アイエスケイ | 140,100円 | +0.3% | -0.5% | 2.14% | 6.49倍 | 0.58倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
市場注目の銘柄
チャート関連のコラム
