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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,530 | 1,530 | 1,530 | 1,530 | -30 | -1.9% | 100 |
| 2024/09/06 | 1,567 | 1,571 | 1,547 | 1,560 | -52 | -3.2% | 1,900 |
| 2024/09/05 | 1,552 | 1,613 | 1,552 | 1,612 | +20 | +1.3% | 700 |
| 2024/09/04 | 1,592 | 1,592 | 1,592 | 1,592 | -34 | -2.1% | 100 |
| 2024/09/03 | 1,626 | 1,626 | 1,626 | 1,626 | - | - | 800 |
| 2024/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 1,603 | 1,626 | 1,603 | 1,626 | +26 | +1.6% | 700 |
| 2024/08/27 | 1,594 | 1,600 | 1,560 | 1,600 | +5 | +0.3% | 1,200 |
| 2024/08/26 | 1,595 | 1,595 | 1,595 | 1,595 | +18 | +1.1% | 200 |
| 2024/08/23 | 1,577 | 1,577 | 1,577 | 1,577 | - | - | 500 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 1,577 | 1,577 | 1,577 | 1,577 | ±0 | ±0% | 100 |
| 2024/08/19 | 1,577 | 1,577 | 1,577 | 1,577 | - | - | 200 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 1,574 | 1,597 | 1,534 | 1,577 | +2 | +0.1% | 2,600 |
| 2024/08/14 | 1,575 | 1,575 | 1,574 | 1,575 | -1 | -0.1% | 300 |
| 2024/08/13 | 1,560 | 1,576 | 1,545 | 1,576 | -6 | -0.4% | 600 |
| 2024/08/09 | 1,544 | 1,582 | 1,543 | 1,582 | +132 | +9.1% | 1,900 |
| 2024/08/08 | 1,451 | 1,451 | 1,450 | 1,450 | -1 | -0.1% | 200 |
| 2024/08/07 | 1,457 | 1,458 | 1,451 | 1,451 | ±0 | ±0% | 400 |
| 2024/08/06 | 1,451 | 1,451 | 1,451 | 1,451 | -35 | -2.4% | 600 |
| 2024/08/05 | 1,510 | 1,519 | 1,469 | 1,486 | -10 | -0.7% | 1,100 |
| 2024/08/02 | 1,546 | 1,546 | 1,496 | 1,496 | -57 | -3.7% | 2,200 |
| 2024/08/01 | 1,562 | 1,562 | 1,553 | 1,553 | -9 | -0.6% | 300 |
| 2024/07/31 | 1,562 | 1,562 | 1,562 | 1,562 | - | - | 100 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 1,562 | 1,562 | 1,562 | 1,562 | ±0 | ±0% | 100 |
| 2024/07/26 | 1,562 | 1,562 | 1,562 | 1,562 | ±0 | ±0% | 100 |
| 2024/07/25 | 1,561 | 1,562 | 1,548 | 1,562 | +2 | +0.1% | 900 |
| 2024/07/24 | 1,549 | 1,560 | 1,549 | 1,560 | - | - | 1,200 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 1,557 | 1,563 | 1,557 | 1,563 | +2 | +0.1% | 400 |
| 2024/07/19 | 1,558 | 1,574 | 1,558 | 1,561 | -3 | -0.2% | 700 |
| 2024/07/18 | 1,563 | 1,564 | 1,563 | 1,564 | +4 | +0.3% | 400 |
| 2024/07/17 | 1,560 | 1,560 | 1,560 | 1,560 | +3 | +0.2% | 100 |
| 2024/07/16 | 1,564 | 1,564 | 1,557 | 1,557 | +2 | +0.1% | 300 |
| 2024/07/12 | 1,545 | 1,555 | 1,545 | 1,555 | +10 | +0.6% | 800 |
| 2024/07/11 | 1,534 | 1,545 | 1,534 | 1,545 | -5 | -0.3% | 200 |
| 2024/07/10 | 1,553 | 1,553 | 1,550 | 1,550 | +30 | +2% | 800 |
| 2024/07/09 | 1,516 | 1,529 | 1,516 | 1,520 | -36 | -2.3% | 2,300 |
| 2024/07/08 | 1,556 | 1,556 | 1,556 | 1,556 | ±0 | ±0% | 100 |
| 2024/07/05 | 1,556 | 1,556 | 1,556 | 1,556 | - | - | 100 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 1,552 | 1,552 | 1,551 | 1,551 | - | - | 200 |
| 2024/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/01 | 1,552 | 1,552 | 1,552 | 1,552 | -24 | -1.5% | 100 |
| 2024/06/28 | 1,576 | 1,576 | 1,576 | 1,576 | +18 | +1.2% | 100 |
51～
100
件表示中 / 3586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 | 160,600円 | +10.6% | - | 3.92% | 6.15倍 | 0.24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 |
| ウイルコＨＤ | 12,100円 | +2.1% | +566.7% | 1.65% | 29.73倍 | 0.72倍 |
|
情報・印刷でシール製品・ポップアップ等、独自技術に定評。絵本、玩具などの知育関連育成 |
| ホクシン | 10,200円 | +3.8% | -47.4% | 1.96% | 41.30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 | 15,900円 | +9.9% | - | 0.22% | 90.34倍 | 1.51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 |
| 総合商研 | 87,400円 | 0.0% | +1.2% | 2.29% | 9.36倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
