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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,561 | 1,582 | 1,540 | 1,554 | -13 | -0.8% | 174,300 |
| 2024/11/21 | 1,565 | 1,577 | 1,547 | 1,567 | +12 | +0.8% | 112,700 |
| 2024/11/20 | 1,533 | 1,571 | 1,522 | 1,555 | +25 | +1.6% | 166,800 |
| 2024/11/19 | 1,510 | 1,538 | 1,510 | 1,530 | +25 | +1.7% | 154,100 |
| 2024/11/18 | 1,484 | 1,524 | 1,484 | 1,505 | +33 | +2.2% | 125,200 |
| 2024/11/15 | 1,482 | 1,491 | 1,418 | 1,472 | -10 | -0.7% | 137,200 |
| 2024/11/14 | 1,484 | 1,501 | 1,472 | 1,482 | -3 | -0.2% | 126,800 |
| 2024/11/13 | 1,500 | 1,520 | 1,457 | 1,485 | -25 | -1.7% | 220,100 |
| 2024/11/12 | 1,408 | 1,534 | 1,402 | 1,510 | +104 | +7.4% | 680,600 |
| 2024/11/11 | 1,321 | 1,424 | 1,321 | 1,406 | +155 | +12.4% | 733,400 |
| 2024/11/08 | 1,245 | 1,258 | 1,238 | 1,251 | +9 | +0.7% | 140,000 |
| 2024/11/07 | 1,239 | 1,248 | 1,232 | 1,242 | +13 | +1.1% | 99,900 |
| 2024/11/06 | 1,218 | 1,231 | 1,217 | 1,229 | +23 | +1.9% | 82,900 |
| 2024/11/05 | 1,212 | 1,213 | 1,202 | 1,206 | +7 | +0.6% | 40,500 |
| 2024/11/01 | 1,212 | 1,219 | 1,198 | 1,199 | -16 | -1.3% | 45,900 |
| 2024/10/31 | 1,210 | 1,222 | 1,208 | 1,215 | -10 | -0.8% | 51,700 |
| 2024/10/30 | 1,194 | 1,225 | 1,194 | 1,225 | +32 | +2.7% | 323,800 |
| 2024/10/29 | 1,182 | 1,194 | 1,182 | 1,193 | +7 | +0.6% | 44,800 |
| 2024/10/28 | 1,171 | 1,189 | 1,167 | 1,186 | +21 | +1.8% | 63,800 |
| 2024/10/25 | 1,190 | 1,190 | 1,161 | 1,165 | -15 | -1.3% | 71,700 |
| 2024/10/24 | 1,186 | 1,188 | 1,174 | 1,180 | -6 | -0.5% | 65,100 |
| 2024/10/23 | 1,188 | 1,198 | 1,186 | 1,186 | -2 | -0.2% | 36,500 |
| 2024/10/22 | 1,200 | 1,203 | 1,188 | 1,188 | -12 | -1% | 64,800 |
| 2024/10/21 | 1,202 | 1,209 | 1,200 | 1,200 | -2 | -0.2% | 32,300 |
| 2024/10/18 | 1,205 | 1,208 | 1,200 | 1,202 | +2 | +0.2% | 25,300 |
| 2024/10/17 | 1,199 | 1,203 | 1,195 | 1,200 | +2 | +0.2% | 35,600 |
| 2024/10/16 | 1,198 | 1,210 | 1,192 | 1,198 | -5 | -0.4% | 54,400 |
| 2024/10/15 | 1,207 | 1,209 | 1,199 | 1,203 | +6 | +0.5% | 38,400 |
| 2024/10/11 | 1,213 | 1,213 | 1,197 | 1,197 | -8 | -0.7% | 33,100 |
| 2024/10/10 | 1,210 | 1,210 | 1,203 | 1,205 | +1 | +0.1% | 31,200 |
| 2024/10/09 | 1,207 | 1,207 | 1,200 | 1,204 | +1 | +0.1% | 37,000 |
| 2024/10/08 | 1,211 | 1,216 | 1,199 | 1,203 | -18 | -1.5% | 63,100 |
| 2024/10/07 | 1,227 | 1,230 | 1,216 | 1,221 | +5 | +0.4% | 57,100 |
| 2024/10/04 | 1,207 | 1,220 | 1,207 | 1,216 | +11 | +0.9% | 39,700 |
| 2024/10/03 | 1,215 | 1,223 | 1,205 | 1,205 | -3 | -0.2% | 68,700 |
| 2024/10/02 | 1,193 | 1,216 | 1,192 | 1,208 | +9 | +0.8% | 98,500 |
| 2024/10/01 | 1,197 | 1,204 | 1,190 | 1,199 | +14 | +1.2% | 80,100 |
| 2024/09/30 | 1,190 | 1,197 | 1,180 | 1,185 | -26 | -2.1% | 120,700 |
| 2024/09/27 | 1,198 | 1,216 | 1,195 | 1,211 | -24 | -1.9% | 132,800 |
| 2024/09/26 | 1,218 | 1,236 | 1,216 | 1,235 | +13 | +1.1% | 154,000 |
| 2024/09/25 | 1,222 | 1,227 | 1,212 | 1,222 | -5 | -0.4% | 98,500 |
| 2024/09/24 | 1,230 | 1,236 | 1,226 | 1,227 | +2 | +0.2% | 110,100 |
| 2024/09/20 | 1,230 | 1,233 | 1,222 | 1,225 | +7 | +0.6% | 81,000 |
| 2024/09/19 | 1,217 | 1,220 | 1,207 | 1,218 | +18 | +1.5% | 108,100 |
| 2024/09/18 | 1,211 | 1,211 | 1,200 | 1,200 | -11 | -0.9% | 98,500 |
| 2024/09/17 | 1,198 | 1,213 | 1,188 | 1,211 | +22 | +1.9% | 93,900 |
| 2024/09/13 | 1,194 | 1,195 | 1,183 | 1,189 | -10 | -0.8% | 91,400 |
| 2024/09/12 | 1,195 | 1,210 | 1,184 | 1,199 | +18 | +1.5% | 79,800 |
| 2024/09/11 | 1,198 | 1,198 | 1,171 | 1,181 | -17 | -1.4% | 125,500 |
| 2024/09/10 | 1,199 | 1,206 | 1,195 | 1,198 | +3 | +0.3% | 51,700 |
1～
50
件表示中 / 6840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 | 155,400円 | +5.9% | +20.6% | 4.12% | 7.83倍 | 0.88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 | 357,500円 | +1.9% | -9.9% | 4.34% | 8.89倍 | 0.83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 | 211,600円 | -1.9% | -13.7% | 2.46% | 8.69倍 | 0.47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 | 180,400円 | +4.7% | +17.2% | 4.16% | 7.75倍 | 0.67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 | 108,000円 | +3.1% | +2.8% | 0.93% | 48.85倍 | 1.11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
