フジコピアンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,459 | 1,471 | 1,415 | 1,423 | -18 | -1.2% | 1,400 |
| 2025/05/15 | 1,441 | 1,441 | 1,441 | 1,441 | ±0 | ±0% | 200 |
| 2025/05/14 | 1,453 | 1,453 | 1,441 | 1,441 | - | - | 800 |
| 2025/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/12 | 1,453 | 1,453 | 1,453 | 1,453 | ±0 | ±0% | 200 |
| 2025/05/09 | 1,461 | 1,461 | 1,446 | 1,453 | -48 | -3.2% | 900 |
| 2025/05/08 | 1,510 | 1,510 | 1,501 | 1,501 | +2 | +0.1% | 1,600 |
| 2025/05/07 | 1,499 | 1,499 | 1,499 | 1,499 | +60 | +4.2% | 100 |
| 2025/05/02 | 1,455 | 1,455 | 1,439 | 1,439 | -13 | -0.9% | 900 |
| 2025/05/01 | 1,452 | 1,452 | 1,452 | 1,452 | +3 | +0.2% | 100 |
| 2025/04/30 | 1,441 | 1,449 | 1,440 | 1,449 | +10 | +0.7% | 600 |
| 2025/04/28 | 1,468 | 1,645 | 1,422 | 1,439 | -26 | -1.8% | 34,600 |
| 2025/04/25 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 200 |
| 2025/04/24 | 1,495 | 1,499 | 1,465 | 1,465 | -5 | -0.3% | 800 |
| 2025/04/23 | 1,470 | 1,470 | 1,470 | 1,470 | - | - | 200 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 200 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,423 | 1,423 | 1,423 | 1,423 | ±0 | ±0% | 500 |
| 2025/04/15 | 1,435 | 1,530 | 1,405 | 1,423 | +48 | +3.5% | 10,100 |
| 2025/04/14 | 1,381 | 1,381 | 1,375 | 1,375 | -6 | -0.4% | 200 |
| 2025/04/11 | 1,365 | 1,412 | 1,360 | 1,381 | +22 | +1.6% | 1,800 |
| 2025/04/10 | 1,436 | 1,436 | 1,350 | 1,359 | -41 | -2.9% | 5,700 |
| 2025/04/09 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 6,700 |
| 2025/04/08 | 1,406 | 1,424 | 1,400 | 1,400 | -25 | -1.8% | 4,100 |
| 2025/04/07 | 1,400 | 1,425 | 1,400 | 1,425 | -25 | -1.7% | 800 |
| 2025/04/04 | 1,470 | 1,474 | 1,450 | 1,450 | -25 | -1.7% | 1,300 |
| 2025/04/03 | 1,480 | 1,480 | 1,475 | 1,475 | - | - | 300 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,517 | 1,517 | 1,475 | 1,481 | -19 | -1.3% | 1,300 |
| 2025/03/28 | 1,504 | 1,504 | 1,500 | 1,500 | - | - | 300 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 1,505 | 1,505 | 1,483 | 1,504 | -1 | -0.1% | 600 |
| 2025/03/25 | 1,550 | 1,550 | 1,505 | 1,505 | +9 | +0.6% | 4,900 |
| 2025/03/24 | 1,479 | 1,499 | 1,479 | 1,496 | +15 | +1% | 1,500 |
| 2025/03/21 | 1,481 | 1,481 | 1,481 | 1,481 | +2 | +0.1% | 200 |
| 2025/03/19 | 1,479 | 1,479 | 1,479 | 1,479 | -2 | -0.1% | 100 |
| 2025/03/18 | 1,495 | 1,496 | 1,481 | 1,481 | +1 | +0.1% | 1,100 |
| 2025/03/17 | 1,474 | 1,503 | 1,474 | 1,480 | +7 | +0.5% | 500 |
| 2025/03/14 | 1,477 | 1,477 | 1,472 | 1,473 | -4 | -0.3% | 1,000 |
| 2025/03/13 | 1,471 | 1,477 | 1,471 | 1,477 | -3 | -0.2% | 300 |
| 2025/03/12 | 1,501 | 1,501 | 1,480 | 1,480 | +9 | +0.6% | 300 |
| 2025/03/11 | 1,489 | 1,489 | 1,471 | 1,471 | -28 | -1.9% | 500 |
| 2025/03/10 | 1,476 | 1,500 | 1,476 | 1,499 | +24 | +1.6% | 2,100 |
| 2025/03/07 | 1,504 | 1,515 | 1,475 | 1,475 | -45 | -3% | 2,200 |
| 2025/03/06 | 1,548 | 1,550 | 1,491 | 1,520 | +31 | +2.1% | 4,000 |
| 2025/03/05 | 1,489 | 1,489 | 1,489 | 1,489 | +18 | +1.2% | 100 |
| 2025/03/04 | 1,479 | 1,479 | 1,465 | 1,471 | -24 | -1.6% | 1,100 |
1～
50
件表示中 / 3700件
類似銘柄と比較する
現在ご覧いただいている「フジコピア」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 |
|---|---|---|---|---|---|---|---|---|
| フジコピア | 142,300円 | +1.3% | -25.5% | 4.50% | 108.88倍 | 0.21倍 |
|
インクリボン、インクロール等印字記録媒体トップ。ＯＥＭで販売。機能性フィルムに注力 |
| 日アイエスケイ | 150,000円 | +1.7% | -7.3% | 2.00% | 6.06倍 | 0.54倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| 総合商研 | 86,500円 | 0.0% | +1.2% | 2.31% | 9.27倍 | 0.72倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| オービス | 134,900円 | +12.3% | +0.3% | 4.23% | 6.00倍 | 0.44倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| セブン工 | 49,900円 | +4.4% | -47.1% | 4.01% | 31.82倍 | 0.36倍 |
|
階段、和風造作等内装建材とプレカット等木構造建材両方を扱う。大規模木造建築の提案施工も |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
