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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,579 | 1,579 | 1,579 | 1,579 | - | - | 400 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 1,565 | 1,565 | 1,561 | 1,561 | -1 | -0.1% | 400 |
| 2024/04/09 | 1,562 | 1,562 | 1,562 | 1,562 | - | - | 100 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 1,595 | 1,595 | 1,595 | 1,595 | - | - | 300 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 1,591 | 1,598 | 1,563 | 1,598 | -1 | -0.1% | 1,200 |
| 2024/04/02 | 1,570 | 1,599 | 1,570 | 1,599 | +34 | +2.2% | 700 |
| 2024/04/01 | 1,600 | 1,600 | 1,565 | 1,565 | - | - | 800 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 1,550 | 1,551 | 1,550 | 1,551 | ±0 | ±0% | 200 |
| 2024/03/27 | 1,549 | 1,553 | 1,549 | 1,551 | +3 | +0.2% | 1,400 |
| 2024/03/26 | 1,547 | 1,548 | 1,547 | 1,548 | +1 | +0.1% | 600 |
| 2024/03/25 | 1,546 | 1,586 | 1,546 | 1,547 | +1 | +0.1% | 1,800 |
| 2024/03/22 | 1,540 | 1,547 | 1,540 | 1,546 | +11 | +0.7% | 1,600 |
| 2024/03/21 | 1,540 | 1,547 | 1,535 | 1,535 | -5 | -0.3% | 3,000 |
| 2024/03/19 | 1,568 | 1,568 | 1,528 | 1,540 | +12 | +0.8% | 2,200 |
| 2024/03/18 | 1,550 | 1,555 | 1,528 | 1,528 | - | - | 2,400 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 100 |
| 2024/03/13 | 1,550 | 1,560 | 1,550 | 1,550 | ±0 | ±0% | 1,000 |
| 2024/03/12 | 1,599 | 1,599 | 1,550 | 1,550 | -28 | -1.8% | 1,900 |
| 2024/03/11 | 1,586 | 1,586 | 1,578 | 1,578 | -8 | -0.5% | 400 |
| 2024/03/08 | 1,586 | 1,600 | 1,586 | 1,586 | -15 | -0.9% | 500 |
| 2024/03/07 | 1,584 | 1,601 | 1,584 | 1,601 | +17 | +1.1% | 1,200 |
| 2024/03/06 | 1,577 | 1,593 | 1,570 | 1,584 | -9 | -0.6% | 2,700 |
| 2024/03/05 | 1,552 | 1,593 | 1,552 | 1,593 | +26 | +1.7% | 2,500 |
| 2024/03/04 | 1,536 | 1,567 | 1,536 | 1,567 | +31 | +2% | 2,800 |
| 2024/03/01 | 1,515 | 1,536 | 1,515 | 1,536 | +22 | +1.5% | 900 |
| 2024/02/29 | 1,514 | 1,514 | 1,514 | 1,514 | -16 | -1% | 100 |
| 2024/02/28 | 1,530 | 1,531 | 1,530 | 1,530 | ±0 | ±0% | 700 |
| 2024/02/27 | 1,530 | 1,530 | 1,530 | 1,530 | -5 | -0.3% | 100 |
| 2024/02/26 | 1,531 | 1,535 | 1,531 | 1,535 | +11 | +0.7% | 700 |
| 2024/02/22 | 1,504 | 1,524 | 1,504 | 1,524 | +20 | +1.3% | 200 |
| 2024/02/21 | 1,520 | 1,520 | 1,504 | 1,504 | -11 | -0.7% | 700 |
| 2024/02/20 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 300 |
| 2024/02/19 | 1,506 | 1,515 | 1,506 | 1,515 | ±0 | ±0% | 200 |
| 2024/02/16 | 1,525 | 1,525 | 1,501 | 1,515 | +15 | +1% | 400 |
| 2024/02/15 | 1,506 | 1,525 | 1,500 | 1,500 | -5 | -0.3% | 1,300 |
| 2024/02/14 | 1,498 | 1,505 | 1,494 | 1,505 | +6 | +0.4% | 1,400 |
| 2024/02/13 | 1,501 | 1,516 | 1,499 | 1,499 | -21 | -1.4% | 2,400 |
| 2024/02/09 | 1,500 | 1,522 | 1,498 | 1,520 | +20 | +1.3% | 800 |
| 2024/02/08 | 1,527 | 1,527 | 1,500 | 1,500 | -10 | -0.7% | 900 |
| 2024/02/07 | 1,502 | 1,513 | 1,502 | 1,510 | +8 | +0.5% | 600 |
| 2024/02/06 | 1,521 | 1,556 | 1,502 | 1,502 | -19 | -1.2% | 2,000 |
| 2024/02/05 | 1,518 | 1,521 | 1,515 | 1,521 | +6 | +0.4% | 400 |
| 2024/02/02 | 1,518 | 1,518 | 1,515 | 1,515 | +9 | +0.6% | 300 |
| 2024/02/01 | 1,511 | 1,511 | 1,499 | 1,506 | - | - | 1,400 |
151～
200
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
