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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,569 | 1,578 | 1,552 | 1,558 | -20 | -1.3% | 29,000 |
| 2025/01/20 | 1,571 | 1,593 | 1,564 | 1,578 | +22 | +1.4% | 50,700 |
| 2025/01/17 | 1,566 | 1,566 | 1,545 | 1,556 | -15 | -1% | 40,000 |
| 2025/01/16 | 1,571 | 1,584 | 1,565 | 1,571 | +5 | +0.3% | 48,000 |
| 2025/01/15 | 1,575 | 1,575 | 1,545 | 1,566 | -9 | -0.6% | 64,800 |
| 2025/01/14 | 1,565 | 1,576 | 1,547 | 1,575 | +14 | +0.9% | 82,700 |
| 2025/01/10 | 1,573 | 1,583 | 1,556 | 1,561 | -26 | -1.6% | 80,200 |
| 2025/01/09 | 1,596 | 1,627 | 1,579 | 1,587 | -9 | -0.6% | 135,700 |
| 2025/01/08 | 1,571 | 1,598 | 1,571 | 1,596 | +7 | +0.4% | 70,300 |
| 2025/01/07 | 1,611 | 1,611 | 1,572 | 1,589 | -10 | -0.6% | 77,500 |
| 2025/01/06 | 1,609 | 1,615 | 1,573 | 1,599 | ±0 | ±0% | 115,700 |
| 2024/12/30 | 1,563 | 1,607 | 1,563 | 1,599 | +33 | +2.1% | 143,700 |
| 2024/12/27 | 1,563 | 1,577 | 1,556 | 1,566 | +10 | +0.6% | 98,400 |
| 2024/12/26 | 1,550 | 1,556 | 1,533 | 1,556 | +11 | +0.7% | 126,300 |
| 2024/12/25 | 1,525 | 1,545 | 1,506 | 1,545 | +27 | +1.8% | 57,700 |
| 2024/12/24 | 1,525 | 1,525 | 1,506 | 1,518 | -2 | -0.1% | 48,200 |
| 2024/12/23 | 1,515 | 1,527 | 1,504 | 1,520 | -1 | -0.1% | 53,600 |
| 2024/12/20 | 1,520 | 1,532 | 1,515 | 1,521 | +7 | +0.5% | 44,400 |
| 2024/12/19 | 1,495 | 1,514 | 1,489 | 1,514 | +1 | +0.1% | 77,100 |
| 2024/12/18 | 1,502 | 1,516 | 1,500 | 1,513 | +11 | +0.7% | 29,600 |
| 2024/12/17 | 1,528 | 1,558 | 1,500 | 1,502 | -24 | -1.6% | 65,100 |
| 2024/12/16 | 1,538 | 1,542 | 1,524 | 1,526 | +1 | +0.1% | 40,600 |
| 2024/12/13 | 1,513 | 1,525 | 1,499 | 1,525 | +12 | +0.8% | 75,800 |
| 2024/12/12 | 1,539 | 1,539 | 1,506 | 1,513 | -6 | -0.4% | 61,400 |
| 2024/12/11 | 1,521 | 1,528 | 1,508 | 1,519 | +1 | +0.1% | 37,800 |
| 2024/12/10 | 1,523 | 1,541 | 1,511 | 1,518 | -12 | -0.8% | 62,100 |
| 2024/12/09 | 1,506 | 1,537 | 1,505 | 1,530 | +25 | +1.7% | 53,800 |
| 2024/12/06 | 1,527 | 1,535 | 1,497 | 1,505 | -20 | -1.3% | 74,200 |
| 2024/12/05 | 1,510 | 1,527 | 1,510 | 1,525 | +15 | +1% | 72,100 |
| 2024/12/04 | 1,491 | 1,510 | 1,481 | 1,510 | +19 | +1.3% | 73,500 |
| 2024/12/03 | 1,482 | 1,507 | 1,461 | 1,491 | +19 | +1.3% | 129,100 |
| 2024/12/02 | 1,494 | 1,504 | 1,466 | 1,472 | -22 | -1.5% | 55,500 |
| 2024/11/29 | 1,520 | 1,525 | 1,494 | 1,494 | -31 | -2% | 52,900 |
| 2024/11/28 | 1,501 | 1,525 | 1,501 | 1,525 | +30 | +2% | 68,500 |
| 2024/11/27 | 1,503 | 1,506 | 1,477 | 1,495 | -23 | -1.5% | 73,600 |
| 2024/11/26 | 1,509 | 1,528 | 1,504 | 1,518 | +6 | +0.4% | 110,900 |
| 2024/11/25 | 1,570 | 1,576 | 1,511 | 1,512 | -42 | -2.7% | 170,000 |
| 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 |
51～
100
件表示中 / 6927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 | 125,300円 | +5.9% | +20.6% | 5.11% | 6.32倍 | 0.72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 | 146,300円 | +1.6% | -13.6% | 5.19% | 12.23倍 | 0.71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 | 328,000円 | +2.0% | -7.5% | 5.37% | 7.45倍 | 0.76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 | 146,000円 | +0.2% | -7.2% | 5.14% | 9.81倍 | 0.55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 | 90,700円 | -3.5% | +28.5% | 1.10% | 32.83倍 | 0.93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
