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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,470 | 1,486 | 1,437 | 1,443 | -3 | -0.2% | 210,200 |
| 2024/01/11 | 1,439 | 1,464 | 1,430 | 1,446 | +14 | +1% | 313,600 |
| 2024/01/10 | 1,424 | 1,444 | 1,417 | 1,432 | +12 | +0.8% | 153,100 |
| 2024/01/09 | 1,413 | 1,436 | 1,413 | 1,420 | +16 | +1.1% | 187,100 |
| 2024/01/05 | 1,414 | 1,414 | 1,390 | 1,404 | -1 | -0.1% | 163,800 |
| 2024/01/04 | 1,379 | 1,405 | 1,358 | 1,405 | +26 | +1.9% | 162,500 |
| 2023/12/29 | 1,386 | 1,393 | 1,361 | 1,379 | -1 | -0.1% | 138,800 |
| 2023/12/28 | 1,363 | 1,380 | 1,357 | 1,380 | +21 | +1.5% | 115,500 |
| 2023/12/27 | 1,345 | 1,360 | 1,343 | 1,359 | +18 | +1.3% | 127,000 |
| 2023/12/26 | 1,345 | 1,346 | 1,330 | 1,341 | +3 | +0.2% | 100,400 |
| 2023/12/25 | 1,349 | 1,350 | 1,330 | 1,338 | -4 | -0.3% | 92,900 |
| 2023/12/22 | 1,326 | 1,358 | 1,326 | 1,342 | +16 | +1.2% | 118,100 |
| 2023/12/21 | 1,329 | 1,338 | 1,314 | 1,326 | -21 | -1.6% | 145,400 |
| 2023/12/20 | 1,349 | 1,356 | 1,338 | 1,347 | +5 | +0.4% | 99,300 |
| 2023/12/19 | 1,349 | 1,363 | 1,330 | 1,342 | ±0 | ±0% | 125,300 |
| 2023/12/18 | 1,340 | 1,357 | 1,329 | 1,342 | +2 | +0.1% | 149,300 |
| 2023/12/15 | 1,330 | 1,354 | 1,330 | 1,340 | +22 | +1.7% | 92,000 |
| 2023/12/14 | 1,340 | 1,348 | 1,311 | 1,318 | -22 | -1.6% | 149,700 |
| 2023/12/13 | 1,343 | 1,353 | 1,330 | 1,340 | -3 | -0.2% | 178,800 |
| 2023/12/12 | 1,367 | 1,367 | 1,335 | 1,343 | -14 | -1% | 152,000 |
| 2023/12/11 | 1,372 | 1,375 | 1,333 | 1,357 | -5 | -0.4% | 234,000 |
| 2023/12/08 | 1,405 | 1,412 | 1,359 | 1,362 | -66 | -4.6% | 276,800 |
| 2023/12/07 | 1,403 | 1,440 | 1,396 | 1,428 | +4 | +0.3% | 260,100 |
| 2023/12/06 | 1,399 | 1,433 | 1,399 | 1,424 | +28 | +2% | 309,700 |
| 2023/12/05 | 1,385 | 1,411 | 1,385 | 1,396 | -5 | -0.4% | 209,800 |
| 2023/12/04 | 1,385 | 1,414 | 1,372 | 1,401 | +14 | +1% | 428,200 |
| 2023/12/01 | 1,405 | 1,412 | 1,384 | 1,387 | -28 | -2% | 229,900 |
| 2023/11/30 | 1,365 | 1,419 | 1,365 | 1,415 | +60 | +4.4% | 303,900 |
| 2023/11/29 | 1,370 | 1,372 | 1,355 | 1,355 | -28 | -2% | 133,200 |
| 2023/11/28 | 1,385 | 1,409 | 1,365 | 1,383 | -3 | -0.2% | 227,700 |
| 2023/11/27 | 1,393 | 1,402 | 1,377 | 1,386 | +12 | +0.9% | 183,100 |
| 2023/11/24 | 1,356 | 1,380 | 1,352 | 1,374 | +27 | +2% | 211,400 |
| 2023/11/22 | 1,333 | 1,353 | 1,333 | 1,347 | +3 | +0.2% | 113,600 |
| 2023/11/21 | 1,341 | 1,351 | 1,317 | 1,344 | +16 | +1.2% | 213,500 |
| 2023/11/20 | 1,350 | 1,362 | 1,328 | 1,328 | -20 | -1.5% | 173,000 |
| 2023/11/17 | 1,330 | 1,350 | 1,330 | 1,348 | +5 | +0.4% | 125,600 |
| 2023/11/16 | 1,334 | 1,359 | 1,328 | 1,343 | +16 | +1.2% | 145,100 |
| 2023/11/15 | 1,348 | 1,359 | 1,311 | 1,327 | -31 | -2.3% | 249,900 |
| 2023/11/14 | 1,365 | 1,373 | 1,345 | 1,358 | ±0 | ±0% | 249,100 |
| 2023/11/13 | 1,359 | 1,380 | 1,342 | 1,358 | +20 | +1.5% | 451,900 |
| 2023/11/10 | 1,302 | 1,348 | 1,246 | 1,338 | +18 | +1.4% | 1,022,200 |
| 2023/11/09 | 1,172 | 1,360 | 1,144 | 1,320 | +144 | +12.2% | 1,144,000 |
| 2023/11/08 | 1,206 | 1,232 | 1,175 | 1,176 | -32 | -2.6% | 194,600 |
| 2023/11/07 | 1,198 | 1,217 | 1,194 | 1,208 | +14 | +1.2% | 88,400 |
| 2023/11/06 | 1,200 | 1,203 | 1,182 | 1,194 | +8 | +0.7% | 125,400 |
| 2023/11/02 | 1,188 | 1,196 | 1,173 | 1,186 | +10 | +0.9% | 117,000 |
| 2023/11/01 | 1,175 | 1,189 | 1,164 | 1,176 | +6 | +0.5% | 160,600 |
| 2023/10/31 | 1,147 | 1,171 | 1,127 | 1,170 | +19 | +1.7% | 136,800 |
| 2023/10/30 | 1,170 | 1,176 | 1,146 | 1,151 | -18 | -1.5% | 432,300 |
| 2023/10/27 | 1,126 | 1,169 | 1,126 | 1,169 | +52 | +4.7% | 111,500 |
301～
350
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
