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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,573 | 1,573 | 1,558 | 1,558 | -15 | -1% | 300 |
| 2024/06/26 | 1,571 | 1,573 | 1,570 | 1,573 | +2 | +0.1% | 600 |
| 2024/06/25 | 1,571 | 1,571 | 1,571 | 1,571 | +36 | +2.3% | 300 |
| 2024/06/24 | 1,556 | 1,568 | 1,528 | 1,535 | -21 | -1.3% | 700 |
| 2024/06/21 | 1,556 | 1,556 | 1,556 | 1,556 | ±0 | ±0% | 100 |
| 2024/06/20 | 1,557 | 1,557 | 1,556 | 1,556 | +33 | +2.2% | 400 |
| 2024/06/19 | 1,557 | 1,557 | 1,523 | 1,523 | +1 | +0.1% | 200 |
| 2024/06/18 | 1,522 | 1,522 | 1,522 | 1,522 | -3 | -0.2% | 100 |
| 2024/06/17 | 1,523 | 1,525 | 1,523 | 1,525 | - | - | 200 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 1,523 | 1,523 | 1,523 | 1,523 | - | - | 100 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 1,559 | 1,559 | 1,559 | 1,559 | - | - | 200 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 1,566 | 1,566 | 1,541 | 1,541 | - | - | 400 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 1,536 | 1,541 | 1,536 | 1,541 | +11 | +0.7% | 700 |
| 2024/05/28 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 100 |
| 2024/05/27 | 1,530 | 1,530 | 1,530 | 1,530 | +15 | +1% | 300 |
| 2024/05/24 | 1,516 | 1,516 | 1,515 | 1,515 | -5 | -0.3% | 600 |
| 2024/05/23 | 1,523 | 1,523 | 1,520 | 1,520 | -1 | -0.1% | 800 |
| 2024/05/22 | 1,521 | 1,521 | 1,521 | 1,521 | -11 | -0.7% | 100 |
| 2024/05/21 | 1,541 | 1,541 | 1,520 | 1,532 | -11 | -0.7% | 1,800 |
| 2024/05/20 | 1,556 | 1,556 | 1,543 | 1,543 | -12 | -0.8% | 900 |
| 2024/05/17 | 1,555 | 1,555 | 1,555 | 1,555 | -9 | -0.6% | 100 |
| 2024/05/16 | 1,604 | 1,604 | 1,564 | 1,564 | -40 | -2.5% | 200 |
| 2024/05/15 | 1,619 | 1,619 | 1,604 | 1,604 | - | - | 300 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 1,620 | 1,620 | 1,620 | 1,620 | +33 | +2.1% | 200 |
| 2024/05/10 | 1,587 | 1,587 | 1,587 | 1,587 | +36 | +2.3% | 200 |
| 2024/05/09 | 1,551 | 1,551 | 1,551 | 1,551 | +1 | +0.1% | 400 |
| 2024/05/08 | 1,551 | 1,551 | 1,550 | 1,550 | +5 | +0.3% | 200 |
| 2024/05/07 | 1,582 | 1,582 | 1,545 | 1,545 | +3 | +0.2% | 600 |
| 2024/05/02 | 1,542 | 1,542 | 1,542 | 1,542 | - | - | 100 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 1,541 | 1,554 | 1,541 | 1,554 | - | - | 400 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 1,566 | 1,566 | 1,566 | 1,566 | - | - | 100 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 1,581 | 1,581 | 1,562 | 1,562 | -38 | -2.4% | 400 |
| 2024/04/18 | 1,600 | 1,600 | 1,600 | 1,600 | +18 | +1.1% | 100 |
| 2024/04/17 | 1,582 | 1,582 | 1,582 | 1,582 | +2 | +0.1% | 100 |
| 2024/04/16 | 1,580 | 1,581 | 1,580 | 1,580 | +1 | +0.1% | 600 |
101～
150
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
