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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/31 | 1,472 | 1,472 | 1,461 | 1,461 | -11 | -0.7% | 400 |
| 2020/07/30 | 1,472 | 1,472 | 1,472 | 1,472 | +6 | +0.4% | 100 |
| 2020/07/29 | 1,466 | 1,466 | 1,466 | 1,466 | - | - | 100 |
| 2020/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/27 | 1,469 | 1,489 | 1,469 | 1,489 | +28 | +1.9% | 300 |
| 2020/07/22 | 1,461 | 1,461 | 1,461 | 1,461 | ±0 | ±0% | 100 |
| 2020/07/21 | 1,461 | 1,461 | 1,461 | 1,461 | ±0 | ±0% | 100 |
| 2020/07/20 | 1,499 | 1,499 | 1,461 | 1,461 | -38 | -2.5% | 500 |
| 2020/07/17 | 1,499 | 1,499 | 1,499 | 1,499 | - | - | 200 |
| 2020/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/15 | 1,499 | 1,499 | 1,499 | 1,499 | - | - | 100 |
| 2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/10 | 1,499 | 1,499 | 1,499 | 1,499 | ±0 | ±0% | 500 |
| 2020/07/09 | 1,499 | 1,499 | 1,499 | 1,499 | - | - | 100 |
| 2020/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/07 | 1,470 | 1,470 | 1,470 | 1,470 | - | - | 100 |
| 2020/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/30 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 200 |
| 2020/06/29 | 1,502 | 1,502 | 1,502 | 1,502 | - | - | 200 |
| 2020/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/25 | 1,570 | 1,570 | 1,570 | 1,570 | -9 | -0.6% | 200 |
| 2020/06/24 | 1,579 | 1,579 | 1,579 | 1,579 | - | - | 300 |
| 2020/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/22 | 1,539 | 1,539 | 1,539 | 1,539 | ±0 | ±0% | 300 |
| 2020/06/19 | 1,539 | 1,539 | 1,539 | 1,539 | +29 | +1.9% | 100 |
| 2020/06/18 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 100 |
| 2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/16 | 1,502 | 1,529 | 1,501 | 1,502 | -5 | -0.3% | 700 |
| 2020/06/15 | 1,530 | 1,532 | 1,507 | 1,507 | +6 | +0.4% | 500 |
| 2020/06/12 | 1,501 | 1,501 | 1,501 | 1,501 | -73 | -4.6% | 200 |
| 2020/06/11 | 1,578 | 1,578 | 1,574 | 1,574 | -44 | -2.7% | 300 |
| 2020/06/10 | 1,618 | 1,618 | 1,618 | 1,618 | +36 | +2.3% | 100 |
| 2020/06/09 | 1,582 | 1,582 | 1,582 | 1,582 | - | - | 100 |
| 2020/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/05 | 1,575 | 1,575 | 1,575 | 1,575 | - | - | 100 |
| 2020/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/03 | 1,529 | 1,569 | 1,529 | 1,569 | +44 | +2.9% | 900 |
| 2020/06/02 | 1,525 | 1,525 | 1,525 | 1,525 | - | - | 100 |
| 2020/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/29 | 1,520 | 1,525 | 1,520 | 1,525 | +20 | +1.3% | 200 |
| 2020/05/28 | 1,505 | 1,505 | 1,505 | 1,505 | -21 | -1.4% | 400 |
| 2020/05/27 | 1,514 | 1,526 | 1,514 | 1,526 | +31 | +2.1% | 300 |
| 2020/05/26 | 1,491 | 1,501 | 1,491 | 1,495 | -20 | -1.3% | 1,200 |
| 2020/05/25 | 1,566 | 1,566 | 1,515 | 1,515 | -37 | -2.4% | 1,100 |
| 2020/05/22 | 1,510 | 1,552 | 1,510 | 1,552 | - | - | 500 |
1051～
1100
件表示中 / 3580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 | 160,000円 | +13.1% | - | 3.94% | 20.41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 | 10,100円 | +3.8% | -47.4% | 1.98% | 40.89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 | 60,100円 | -53.3% | -80.0% | 1.66% | 37.57倍 | 1.29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 | 143,800円 | +0.3% | -0.5% | 2.09% | 6.48倍 | 0.55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
