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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 1,802 | 1,802 | 1,802 | 1,802 | ±0 | ±0% | 400 |
| 2023/01/13 | 1,826 | 1,826 | 1,802 | 1,802 | -24 | -1.3% | 400 |
| 2023/01/12 | 1,831 | 1,831 | 1,826 | 1,826 | -5 | -0.3% | 700 |
| 2023/01/11 | 1,830 | 1,831 | 1,830 | 1,831 | +16 | +0.9% | 200 |
| 2023/01/10 | 1,815 | 1,815 | 1,815 | 1,815 | +18 | +1% | 500 |
| 2023/01/06 | 1,832 | 1,832 | 1,797 | 1,797 | -35 | -1.9% | 300 |
| 2023/01/05 | 1,832 | 1,835 | 1,832 | 1,832 | ±0 | ±0% | 900 |
| 2023/01/04 | 1,842 | 1,842 | 1,832 | 1,832 | -18 | -1% | 700 |
| 2022/12/30 | 1,910 | 1,910 | 1,850 | 1,850 | -70 | -3.6% | 500 |
| 2022/12/29 | 1,897 | 1,979 | 1,897 | 1,920 | -68 | -3.4% | 1,400 |
| 2022/12/28 | 2,040 | 2,040 | 1,988 | 1,988 | -52 | -2.5% | 1,000 |
| 2022/12/27 | 1,975 | 2,040 | 1,975 | 2,040 | +45 | +2.3% | 500 |
| 2022/12/26 | 2,040 | 2,043 | 1,995 | 1,995 | +8 | +0.4% | 500 |
| 2022/12/23 | 2,038 | 2,038 | 1,987 | 1,987 | +8 | +0.4% | 400 |
| 2022/12/22 | 2,059 | 2,059 | 1,961 | 1,979 | -81 | -3.9% | 1,500 |
| 2022/12/21 | 2,059 | 2,063 | 2,013 | 2,060 | +1 | ±0% | 1,000 |
| 2022/12/20 | 2,059 | 2,059 | 2,009 | 2,059 | +50 | +2.5% | 400 |
| 2022/12/19 | 2,035 | 2,035 | 2,009 | 2,009 | -26 | -1.3% | 1,800 |
| 2022/12/16 | 2,018 | 2,035 | 2,018 | 2,035 | -15 | -0.7% | 400 |
| 2022/12/15 | 2,026 | 2,050 | 2,026 | 2,050 | -26 | -1.3% | 400 |
| 2022/12/14 | 2,040 | 2,077 | 2,002 | 2,076 | +28 | +1.4% | 2,100 |
| 2022/12/13 | 2,000 | 2,048 | 1,961 | 2,048 | +49 | +2.5% | 1,200 |
| 2022/12/12 | 1,999 | 2,000 | 1,996 | 1,999 | +19 | +1% | 1,600 |
| 2022/12/09 | 1,971 | 1,981 | 1,968 | 1,980 | +12 | +0.6% | 1,200 |
| 2022/12/08 | 1,965 | 1,969 | 1,965 | 1,968 | +7 | +0.4% | 800 |
| 2022/12/07 | 1,980 | 1,980 | 1,960 | 1,961 | -37 | -1.9% | 400 |
| 2022/12/06 | 1,962 | 1,998 | 1,962 | 1,998 | +38 | +1.9% | 800 |
| 2022/12/05 | 1,930 | 1,960 | 1,930 | 1,960 | - | - | 1,000 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 1,940 | 1,940 | 1,940 | 1,940 | -10 | -0.5% | 100 |
| 2022/11/29 | 1,911 | 1,950 | 1,911 | 1,950 | ±0 | ±0% | 500 |
| 2022/11/28 | 1,950 | 1,950 | 1,950 | 1,950 | +10 | +0.5% | 3,500 |
| 2022/11/25 | 1,942 | 1,942 | 1,940 | 1,940 | +35 | +1.8% | 300 |
| 2022/11/24 | 1,905 | 1,905 | 1,905 | 1,905 | - | - | 200 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 1,945 | 1,945 | 1,945 | 1,945 | +7 | +0.4% | 200 |
| 2022/11/18 | 1,946 | 1,946 | 1,938 | 1,938 | +10 | +0.5% | 200 |
| 2022/11/17 | 1,928 | 1,928 | 1,928 | 1,928 | - | - | 100 |
| 2022/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/15 | 1,939 | 1,940 | 1,928 | 1,928 | - | - | 900 |
| 2022/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/11 | 1,902 | 1,902 | 1,902 | 1,902 | -3 | -0.2% | 100 |
| 2022/11/10 | 1,905 | 1,905 | 1,905 | 1,905 | +21 | +1.1% | 100 |
| 2022/11/09 | 1,860 | 1,884 | 1,860 | 1,884 | - | - | 200 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 1,900 | 1,900 | 1,900 | 1,900 | +1 | +0.1% | 100 |
| 2022/11/04 | 1,899 | 1,899 | 1,899 | 1,899 | - | - | 100 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
451～
500
件表示中 / 3579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 | 157,500円 | +13.1% | - | 4.00% | 20.09倍 | 0.23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 |
| ホクシン | 10,200円 | +3.8% | -47.4% | 1.96% | 41.29倍 | 0.50倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
| クロスフォー | 16,100円 | +9.9% | - | 0.22% | 91.48倍 | 1.53倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| ピープル | 60,300円 | -53.3% | -80.0% | 1.66% | 37.69倍 | 1.30倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
| 日アイエスケイ | 151,800円 | +0.3% | -0.5% | 1.98% | 6.85倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
