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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,920 | 1,920 | 1,866 | 1,889 | -36 | -1.9% | 1,500 |
| 2017/12/06 | 1,882 | 1,929 | 1,882 | 1,925 | +58 | +3.1% | 1,300 |
| 2017/12/05 | 1,864 | 1,867 | 1,864 | 1,867 | +4 | +0.2% | 10,300 |
| 2017/12/04 | 1,880 | 1,880 | 1,863 | 1,863 | +6 | +0.3% | 1,800 |
| 2017/12/01 | 1,857 | 1,857 | 1,857 | 1,857 | - | - | 700 |
| 2017/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/29 | 1,850 | 1,889 | 1,850 | 1,887 | +34 | +1.8% | 600 |
| 2017/11/28 | 1,889 | 1,889 | 1,853 | 1,853 | -3 | -0.2% | 200 |
| 2017/11/27 | 1,891 | 1,891 | 1,856 | 1,856 | +5 | +0.3% | 400 |
| 2017/11/24 | 1,890 | 1,890 | 1,851 | 1,851 | -30 | -1.6% | 400 |
| 2017/11/22 | 1,859 | 1,881 | 1,859 | 1,881 | +31 | +1.7% | 1,000 |
| 2017/11/21 | 1,839 | 1,875 | 1,839 | 1,850 | +40 | +2.2% | 800 |
| 2017/11/20 | 1,840 | 1,840 | 1,810 | 1,810 | +10 | +0.6% | 600 |
| 2017/11/17 | 1,813 | 1,813 | 1,800 | 1,800 | -10 | -0.6% | 600 |
| 2017/11/16 | 1,836 | 1,836 | 1,810 | 1,810 | +4 | +0.2% | 800 |
| 2017/11/15 | 1,861 | 1,861 | 1,806 | 1,806 | -55 | -3% | 8,800 |
| 2017/11/14 | 1,844 | 1,861 | 1,818 | 1,861 | +40 | +2.2% | 4,100 |
| 2017/11/13 | 1,830 | 1,830 | 1,816 | 1,821 | +10 | +0.6% | 1,000 |
| 2017/11/10 | 1,830 | 1,830 | 1,810 | 1,811 | -17 | -0.9% | 700 |
| 2017/11/09 | 1,830 | 1,830 | 1,820 | 1,828 | -2 | -0.1% | 800 |
| 2017/11/08 | 1,820 | 1,830 | 1,820 | 1,830 | +25 | +1.4% | 700 |
| 2017/11/07 | 1,803 | 1,805 | 1,803 | 1,805 | - | - | 1,200 |
| 2017/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/02 | 1,806 | 1,819 | 1,806 | 1,819 | +13 | +0.7% | 2,400 |
| 2017/11/01 | 1,810 | 1,810 | 1,806 | 1,806 | ±0 | ±0% | 900 |
| 2017/10/31 | 1,806 | 1,819 | 1,806 | 1,806 | ±0 | ±0% | 500 |
| 2017/10/30 | 1,811 | 1,811 | 1,806 | 1,806 | -12 | -0.7% | 1,100 |
| 2017/10/27 | 1,821 | 1,822 | 1,818 | 1,818 | +18 | +1% | 700 |
| 2017/10/26 | 1,840 | 1,840 | 1,800 | 1,800 | -48 | -2.6% | 1,800 |
| 2017/10/25 | 1,849 | 1,849 | 1,847 | 1,848 | +27 | +1.5% | 900 |
| 2017/10/24 | 1,800 | 1,821 | 1,800 | 1,821 | +21 | +1.2% | 1,500 |
| 2017/10/23 | 1,818 | 1,818 | 1,793 | 1,800 | +15 | +0.8% | 700 |
| 2017/10/20 | 1,792 | 1,792 | 1,785 | 1,785 | -32 | -1.8% | 1,300 |
| 2017/10/19 | 1,812 | 1,817 | 1,812 | 1,817 | +5 | +0.3% | 200 |
| 2017/10/18 | 1,800 | 1,812 | 1,800 | 1,812 | +12 | +0.7% | 400 |
| 2017/10/17 | 1,816 | 1,816 | 1,800 | 1,800 | -15 | -0.8% | 1,400 |
| 2017/10/16 | 1,803 | 1,815 | 1,800 | 1,815 | +12 | +0.7% | 1,200 |
| 2017/10/13 | 1,874 | 1,874 | 1,801 | 1,803 | -16 | -0.9% | 1,000 |
| 2017/10/12 | 1,799 | 1,819 | 1,799 | 1,819 | +23 | +1.3% | 600 |
| 2017/10/11 | 1,797 | 1,797 | 1,796 | 1,796 | -4 | -0.2% | 700 |
| 2017/10/10 | 1,813 | 1,814 | 1,800 | 1,800 | +3 | +0.2% | 1,700 |
| 2017/10/06 | 1,795 | 1,797 | 1,795 | 1,797 | +2 | +0.1% | 2,500 |
| 2017/10/05 | 1,801 | 1,801 | 1,783 | 1,795 | -6 | -0.3% | 1,500 |
| 2017/10/04 | 1,799 | 1,801 | 1,798 | 1,801 | +2 | +0.1% | 900 |
| 2017/10/03 | 1,800 | 1,800 | 1,798 | 1,799 | -1 | -0.1% | 900 |
| 2017/10/02 | 1,800 | 1,800 | 1,800 | 1,800 | +33 | +1.9% | 200 |
| 2017/09/29 | 1,799 | 1,799 | 1,767 | 1,767 | -33 | -1.8% | 300 |
| 2017/09/28 | 1,800 | 1,800 | 1,800 | 1,800 | +33 | +1.9% | 200 |
| 2017/09/27 | 1,767 | 1,767 | 1,767 | 1,767 | -37 | -2.1% | 200 |
| 2017/09/26 | 1,765 | 1,804 | 1,765 | 1,804 | -1 | -0.1% | 1,100 |
1851～
1900
件表示中 / 3737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 | 146,900円 | +1.3% | -25.5% | 4.36% | 112.40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 | 165,400円 | +1.7% | -7.3% | 1.81% | 6.68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 | 0.72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 | 146,200円 | +12.3% | +0.3% | 3.90% | 6.50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
チャート関連のコラム
