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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/25 | 1,786 | 1,805 | 1,784 | 1,805 | +39 | +2.2% | 2,000 |
| 2017/09/22 | 1,768 | 1,771 | 1,766 | 1,766 | -5 | -0.3% | 1,000 |
| 2017/09/21 | 1,768 | 1,779 | 1,765 | 1,771 | +8 | +0.5% | 2,500 |
| 2017/09/20 | 1,753 | 1,763 | 1,753 | 1,763 | -2 | -0.1% | 200 |
| 2017/09/19 | 1,755 | 1,765 | 1,752 | 1,765 | +25 | +1.4% | 1,500 |
| 2017/09/15 | 1,749 | 1,749 | 1,740 | 1,740 | -10 | -0.6% | 1,000 |
| 2017/09/14 | 1,750 | 1,750 | 1,750 | 1,750 | +1 | +0.1% | 100 |
| 2017/09/13 | 1,740 | 1,749 | 1,740 | 1,749 | -15 | -0.9% | 300 |
| 2017/09/12 | 1,764 | 1,764 | 1,764 | 1,764 | -5 | -0.3% | 200 |
| 2017/09/11 | 1,751 | 1,769 | 1,751 | 1,769 | +37 | +2.1% | 300 |
| 2017/09/08 | 1,741 | 1,741 | 1,732 | 1,732 | - | - | 500 |
| 2017/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/06 | 1,751 | 1,751 | 1,751 | 1,751 | -2 | -0.1% | 100 |
| 2017/09/05 | 1,753 | 1,756 | 1,753 | 1,753 | -12 | -0.7% | 1,200 |
| 2017/09/04 | 1,765 | 1,765 | 1,765 | 1,765 | ±0 | ±0% | 600 |
| 2017/09/01 | 1,808 | 1,808 | 1,760 | 1,765 | -43 | -2.4% | 1,700 |
| 2017/08/31 | 1,763 | 1,848 | 1,755 | 1,808 | +45 | +2.6% | 2,100 |
| 2017/08/30 | 1,762 | 1,763 | 1,762 | 1,763 | +1 | +0.1% | 300 |
| 2017/08/29 | 1,762 | 1,762 | 1,752 | 1,762 | ±0 | ±0% | 400 |
1901～
1950
件表示中 / 3768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 | 152,000円 | +1.3% | -25.5% | 4.21% | 116.30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 |
| 日アイエスケイ | 165,600円 | +1.7% | -7.3% | 1.81% | 6.68倍 | 0.58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 |
| クロスフォー | 16,300円 | +9.9% | - | 0.21% | 92.62倍 | 1.54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 | 91,100円 | 0.0% | +1.2% | 3.29% | 9.75倍 | 0.75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 | 151,900円 | +12.3% | +0.3% | 3.75% | 6.76倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
