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 |
---|---|---|---|---|---|---|---|
2025/02/06 | 1,575 | 1,579 | 1,575 | 1,575 | ±0 | ±0% | 500 |
2025/02/05 | 1,574 | 1,575 | 1,541 | 1,575 | +35 | +2.3% | 700 |
2025/02/04 | 1,562 | 1,562 | 1,540 | 1,540 | -10 | -0.6% | 1,000 |
2025/02/03 | 1,547 | 1,550 | 1,543 | 1,550 | +20 | +1.3% | 2,200 |
2025/01/31 | 1,530 | 1,530 | 1,530 | 1,530 | -6 | -0.4% | 100 |
2025/01/30 | 1,535 | 1,536 | 1,535 | 1,536 | +12 | +0.8% | 600 |
2025/01/29 | 1,520 | 1,524 | 1,520 | 1,524 | -1 | -0.1% | 300 |
2025/01/28 | 1,525 | 1,525 | 1,525 | 1,525 | -7 | -0.5% | 100 |
2025/01/27 | 1,532 | 1,532 | 1,532 | 1,532 | +18 | +1.2% | 100 |
2025/01/24 | 1,533 | 1,533 | 1,514 | 1,514 | - | - | 1,500 |
2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/01/22 | 1,530 | 1,530 | 1,511 | 1,515 | -20 | -1.3% | 1,000 |
2025/01/21 | 1,535 | 1,535 | 1,535 | 1,535 | ±0 | ±0% | 200 |
2025/01/20 | 1,535 | 1,536 | 1,530 | 1,535 | - | - | 2,800 |
2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/01/16 | 1,581 | 1,581 | 1,537 | 1,537 | -8 | -0.5% | 1,300 |
2025/01/15 | 1,541 | 1,545 | 1,541 | 1,545 | - | - | 200 |
2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/01/10 | 1,581 | 1,581 | 1,581 | 1,581 | ±0 | ±0% | 200 |
2025/01/09 | 1,581 | 1,581 | 1,581 | 1,581 | +11 | +0.7% | 300 |
2025/01/08 | 1,540 | 1,570 | 1,540 | 1,570 | +35 | +2.3% | 300 |
2025/01/07 | 1,535 | 1,535 | 1,535 | 1,535 | -25 | -1.6% | 200 |
2025/01/06 | 1,521 | 1,560 | 1,520 | 1,560 | +34 | +2.2% | 4,600 |
2024/12/30 | 1,514 | 1,526 | 1,512 | 1,526 | +11 | +0.7% | 400 |
2024/12/27 | 1,539 | 1,539 | 1,501 | 1,515 | -114 | -7% | 5,100 |
2024/12/26 | 1,624 | 1,629 | 1,600 | 1,629 | +39 | +2.5% | 500 |
2024/12/25 | 1,601 | 1,601 | 1,561 | 1,590 | -11 | -0.7% | 500 |
2024/12/24 | 1,559 | 1,601 | 1,559 | 1,601 | +42 | +2.7% | 5,000 |
2024/12/23 | 1,560 | 1,655 | 1,535 | 1,559 | +9 | +0.6% | 1,600 |
2024/12/20 | 1,570 | 1,570 | 1,550 | 1,550 | - | - | 900 |
2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/12/18 | 1,560 | 1,575 | 1,552 | 1,575 | ±0 | ±0% | 300 |
2024/12/17 | 1,610 | 1,610 | 1,570 | 1,575 | -48 | -3% | 900 |
2024/12/16 | 1,551 | 1,623 | 1,551 | 1,623 | +72 | +4.6% | 5,800 |
2024/12/13 | 1,551 | 1,551 | 1,551 | 1,551 | - | - | 100 |
2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/12/11 | 1,572 | 1,572 | 1,571 | 1,571 | ±0 | ±0% | 400 |
2024/12/10 | 1,571 | 1,571 | 1,571 | 1,571 | ±0 | ±0% | 400 |
2024/12/09 | 1,540 | 1,571 | 1,540 | 1,571 | +16 | +1% | 200 |
2024/12/06 | 1,555 | 1,555 | 1,555 | 1,555 | -20 | -1.3% | 100 |
2024/12/05 | 1,575 | 1,575 | 1,575 | 1,575 | +43 | +2.8% | 100 |
2024/12/04 | 1,532 | 1,532 | 1,532 | 1,532 | +1 | +0.1% | 200 |
2024/12/03 | 1,540 | 1,540 | 1,531 | 1,531 | -9 | -0.6% | 400 |
2024/12/02 | 1,540 | 1,540 | 1,540 | 1,540 | - | - | 100 |
2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/11/26 | 1,568 | 1,568 | 1,568 | 1,568 | +1 | +0.1% | 100 |
2024/11/25 | 1,606 | 1,606 | 1,566 | 1,567 | -39 | -2.4% | 300 |
2024/11/22 | 1,575 | 1,606 | 1,575 | 1,606 | +6 | +0.4% | 200 |
101~
150
件表示中 / 3735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 | 145,800円 | +1.3% | -25.5% | 4.39% | 111.55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 | 164,800円 | +1.7% | -7.3% | 1.82% | 6.65倍 | 0.59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 | 87,400円 | 0.0% | +1.2% | 2.29% | 9.36倍 | 0.73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 | 146,400円 | +12.3% | +0.3% | 3.89% | 6.51倍 | 0.47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 | 51,900円 | +4.4% | -47.1% | 3.85% | 33.10倍 | 0.37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