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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,910 | 1,911 | 1,873 | 1,899 | -1 | -0.1% | 74,300 |
| 2025/08/21 | 1,879 | 1,915 | 1,866 | 1,900 | +23 | +1.2% | 146,300 |
| 2025/08/20 | 1,866 | 1,892 | 1,866 | 1,877 | +26 | +1.4% | 118,200 |
| 2025/08/19 | 1,810 | 1,863 | 1,810 | 1,851 | +51 | +2.8% | 122,600 |
| 2025/08/18 | 1,786 | 1,813 | 1,786 | 1,800 | -1 | -0.1% | 68,900 |
| 2025/08/15 | 1,803 | 1,824 | 1,792 | 1,801 | +15 | +0.8% | 93,300 |
| 2025/08/14 | 1,800 | 1,819 | 1,779 | 1,786 | -20 | -1.1% | 116,400 |
| 2025/08/13 | 1,793 | 1,847 | 1,761 | 1,806 | +13 | +0.7% | 209,900 |
| 2025/08/12 | 1,798 | 1,862 | 1,775 | 1,793 | +141 | +8.5% | 342,100 |
| 2025/08/08 | 1,653 | 1,664 | 1,641 | 1,652 | +1 | +0.1% | 95,700 |
| 2025/08/07 | 1,645 | 1,659 | 1,638 | 1,651 | -4 | -0.2% | 87,500 |
| 2025/08/06 | 1,640 | 1,657 | 1,638 | 1,655 | +28 | +1.7% | 79,200 |
| 2025/08/05 | 1,631 | 1,643 | 1,622 | 1,627 | +5 | +0.3% | 71,500 |
| 2025/08/04 | 1,611 | 1,629 | 1,603 | 1,622 | +2 | +0.1% | 90,300 |
| 2025/08/01 | 1,597 | 1,622 | 1,597 | 1,620 | +23 | +1.4% | 69,900 |
| 2025/07/31 | 1,600 | 1,607 | 1,594 | 1,597 | +3 | +0.2% | 33,300 |
| 2025/07/30 | 1,583 | 1,603 | 1,575 | 1,594 | -3 | -0.2% | 100,200 |
| 2025/07/29 | 1,598 | 1,600 | 1,572 | 1,597 | -4 | -0.2% | 67,000 |
| 2025/07/28 | 1,594 | 1,607 | 1,590 | 1,601 | +7 | +0.4% | 105,200 |
| 2025/07/25 | 1,579 | 1,597 | 1,573 | 1,594 | +16 | +1% | 97,300 |
| 2025/07/24 | 1,550 | 1,582 | 1,550 | 1,578 | +31 | +2% | 96,900 |
| 2025/07/23 | 1,532 | 1,553 | 1,532 | 1,547 | +20 | +1.3% | 75,500 |
| 2025/07/22 | 1,513 | 1,539 | 1,513 | 1,527 | +3 | +0.2% | 57,000 |
| 2025/07/18 | 1,515 | 1,529 | 1,509 | 1,524 | +17 | +1.1% | 56,000 |
| 2025/07/17 | 1,503 | 1,516 | 1,502 | 1,507 | +5 | +0.3% | 35,800 |
| 2025/07/16 | 1,478 | 1,514 | 1,478 | 1,502 | +24 | +1.6% | 115,900 |
| 2025/07/15 | 1,485 | 1,485 | 1,470 | 1,478 | +4 | +0.3% | 69,900 |
| 2025/07/14 | 1,470 | 1,483 | 1,465 | 1,474 | +4 | +0.3% | 41,000 |
| 2025/07/11 | 1,468 | 1,476 | 1,464 | 1,470 | +10 | +0.7% | 55,200 |
| 2025/07/10 | 1,485 | 1,497 | 1,453 | 1,460 | -25 | -1.7% | 82,400 |
| 2025/07/09 | 1,488 | 1,499 | 1,485 | 1,485 | +13 | +0.9% | 58,400 |
| 2025/07/08 | 1,460 | 1,472 | 1,460 | 1,472 | +13 | +0.9% | 46,700 |
| 2025/07/07 | 1,468 | 1,475 | 1,458 | 1,459 | -11 | -0.7% | 51,100 |
| 2025/07/04 | 1,474 | 1,480 | 1,468 | 1,470 | +4 | +0.3% | 45,300 |
| 2025/07/03 | 1,467 | 1,468 | 1,460 | 1,466 | -8 | -0.5% | 51,700 |
| 2025/07/02 | 1,475 | 1,484 | 1,470 | 1,474 | -6 | -0.4% | 58,700 |
| 2025/07/01 | 1,486 | 1,492 | 1,469 | 1,480 | -15 | -1% | 128,700 |
| 2025/06/30 | 1,505 | 1,513 | 1,495 | 1,495 | -8 | -0.5% | 73,900 |
| 2025/06/27 | 1,501 | 1,509 | 1,495 | 1,503 | +8 | +0.5% | 77,000 |
| 2025/06/26 | 1,480 | 1,509 | 1,480 | 1,495 | +20 | +1.4% | 98,400 |
| 2025/06/25 | 1,470 | 1,475 | 1,460 | 1,475 | -1 | -0.1% | 41,800 |
| 2025/06/24 | 1,485 | 1,491 | 1,470 | 1,476 | +12 | +0.8% | 65,700 |
| 2025/06/23 | 1,471 | 1,483 | 1,464 | 1,464 | -9 | -0.6% | 73,400 |
| 2025/06/20 | 1,467 | 1,480 | 1,464 | 1,473 | ±0 | ±0% | 62,100 |
| 2025/06/19 | 1,461 | 1,473 | 1,455 | 1,473 | +3 | +0.2% | 41,400 |
| 2025/06/18 | 1,454 | 1,470 | 1,454 | 1,470 | -1 | -0.1% | 50,200 |
| 2025/06/17 | 1,434 | 1,474 | 1,434 | 1,471 | +37 | +2.6% | 89,700 |
| 2025/06/16 | 1,418 | 1,439 | 1,411 | 1,434 | +28 | +2% | 55,500 |
| 2025/06/13 | 1,409 | 1,416 | 1,396 | 1,406 | -10 | -0.7% | 55,200 |
| 2025/06/12 | 1,429 | 1,438 | 1,407 | 1,416 | -13 | -0.9% | 47,000 |
1～
50
件表示中 / 7022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 | 189,900円 | -1.5% | +3.0% | 3.48% | 9.57倍 | 1.06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 |
| バンドー | 196,300円 | -0.5% | +172.2% | 4.08% | 12.15倍 | 0.99倍 |
|
Ｖベルト国産化先駆。自動車用で高シェア。ＯＡ用精密部品・化成品も展開。医療関連にも注力 |
| ニチリン | 362,500円 | +3.1% | -17.2% | 4.52% | 9.56倍 | 0.85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 |
| フコク | 188,500円 | -1.9% | +9.4% | 4.51% | 8.69倍 | 0.70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 | 93,800円 | +7.3% | -73.2% | 1.07% | 203.47倍 | 0.94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
