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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,168 | 1,195 | 1,161 | 1,195 | +2 | +0.2% | 110,600 |
| 2024/09/06 | 1,218 | 1,218 | 1,189 | 1,193 | -8 | -0.7% | 85,200 |
| 2024/09/05 | 1,195 | 1,225 | 1,194 | 1,201 | +1 | +0.1% | 71,900 |
| 2024/09/04 | 1,212 | 1,223 | 1,200 | 1,200 | -38 | -3.1% | 128,500 |
| 2024/09/03 | 1,256 | 1,258 | 1,233 | 1,238 | -12 | -1% | 87,700 |
| 2024/09/02 | 1,260 | 1,261 | 1,240 | 1,250 | +7 | +0.6% | 79,300 |
| 2024/08/30 | 1,224 | 1,248 | 1,220 | 1,243 | +30 | +2.5% | 149,400 |
| 2024/08/29 | 1,207 | 1,216 | 1,200 | 1,213 | +8 | +0.7% | 94,600 |
| 2024/08/28 | 1,202 | 1,206 | 1,184 | 1,205 | -4 | -0.3% | 192,700 |
| 2024/08/27 | 1,202 | 1,213 | 1,202 | 1,209 | +1 | +0.1% | 68,200 |
| 2024/08/26 | 1,212 | 1,214 | 1,197 | 1,208 | -3 | -0.2% | 94,000 |
| 2024/08/23 | 1,206 | 1,213 | 1,201 | 1,211 | +3 | +0.2% | 142,700 |
| 2024/08/22 | 1,221 | 1,221 | 1,205 | 1,208 | -13 | -1.1% | 84,800 |
| 2024/08/21 | 1,216 | 1,223 | 1,208 | 1,221 | -12 | -1% | 86,800 |
| 2024/08/20 | 1,230 | 1,233 | 1,220 | 1,233 | +12 | +1% | 81,300 |
| 2024/08/19 | 1,223 | 1,228 | 1,213 | 1,221 | +2 | +0.2% | 153,000 |
| 2024/08/16 | 1,218 | 1,226 | 1,208 | 1,219 | +24 | +2% | 117,300 |
| 2024/08/15 | 1,194 | 1,203 | 1,180 | 1,195 | +1 | +0.1% | 143,600 |
| 2024/08/14 | 1,191 | 1,216 | 1,178 | 1,194 | ±0 | ±0% | 165,600 |
| 2024/08/13 | 1,178 | 1,200 | 1,166 | 1,194 | +16 | +1.4% | 175,500 |
| 2024/08/09 | 1,193 | 1,193 | 1,160 | 1,178 | +19 | +1.6% | 124,800 |
| 2024/08/08 | 1,138 | 1,179 | 1,128 | 1,159 | -6 | -0.5% | 187,000 |
| 2024/08/07 | 1,125 | 1,189 | 1,116 | 1,165 | +10 | +0.9% | 183,300 |
| 2024/08/06 | 1,112 | 1,178 | 1,103 | 1,155 | +103 | +9.8% | 337,900 |
| 2024/08/05 | 1,136 | 1,153 | 1,028 | 1,052 | -164 | -13.5% | 320,400 |
| 2024/08/02 | 1,250 | 1,252 | 1,213 | 1,216 | -70 | -5.4% | 189,000 |
| 2024/08/01 | 1,329 | 1,329 | 1,277 | 1,286 | -53 | -4% | 136,600 |
| 2024/07/31 | 1,312 | 1,339 | 1,304 | 1,339 | +21 | +1.6% | 83,700 |
| 2024/07/30 | 1,312 | 1,325 | 1,308 | 1,318 | +6 | +0.5% | 230,000 |
| 2024/07/29 | 1,300 | 1,321 | 1,300 | 1,312 | +22 | +1.7% | 79,900 |
| 2024/07/26 | 1,294 | 1,296 | 1,274 | 1,290 | ±0 | ±0% | 133,200 |
| 2024/07/25 | 1,289 | 1,297 | 1,278 | 1,290 | -13 | -1% | 150,600 |
| 2024/07/24 | 1,317 | 1,322 | 1,302 | 1,303 | -14 | -1.1% | 150,800 |
| 2024/07/23 | 1,309 | 1,323 | 1,300 | 1,317 | +23 | +1.8% | 166,100 |
| 2024/07/22 | 1,326 | 1,326 | 1,292 | 1,294 | -36 | -2.7% | 343,400 |
| 2024/07/19 | 1,351 | 1,351 | 1,326 | 1,330 | -22 | -1.6% | 178,300 |
| 2024/07/18 | 1,366 | 1,369 | 1,352 | 1,352 | -19 | -1.4% | 113,700 |
| 2024/07/17 | 1,379 | 1,381 | 1,362 | 1,371 | -5 | -0.4% | 99,200 |
| 2024/07/16 | 1,380 | 1,391 | 1,374 | 1,376 | -2 | -0.1% | 60,200 |
| 2024/07/12 | 1,385 | 1,396 | 1,378 | 1,378 | -4 | -0.3% | 99,900 |
| 2024/07/11 | 1,385 | 1,391 | 1,374 | 1,382 | +1 | +0.1% | 64,200 |
| 2024/07/10 | 1,390 | 1,390 | 1,370 | 1,381 | -4 | -0.3% | 104,600 |
| 2024/07/09 | 1,385 | 1,394 | 1,378 | 1,385 | -4 | -0.3% | 59,700 |
| 2024/07/08 | 1,386 | 1,395 | 1,380 | 1,389 | +7 | +0.5% | 81,900 |
| 2024/07/05 | 1,404 | 1,406 | 1,379 | 1,382 | -22 | -1.6% | 92,700 |
| 2024/07/04 | 1,398 | 1,409 | 1,396 | 1,404 | +13 | +0.9% | 75,300 |
| 2024/07/03 | 1,413 | 1,423 | 1,391 | 1,391 | -14 | -1% | 127,700 |
| 2024/07/02 | 1,401 | 1,417 | 1,395 | 1,405 | +8 | +0.6% | 86,700 |
| 2024/07/01 | 1,393 | 1,407 | 1,390 | 1,397 | +7 | +0.5% | 137,500 |
| 2024/06/28 | 1,390 | 1,392 | 1,382 | 1,390 | -3 | -0.2% | 57,600 |
51～
100
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
