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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,760 | 1,762 | 1,760 | 1,762 | +7 | +0.4% | 300 |
| 2017/08/25 | 1,761 | 1,761 | 1,755 | 1,755 | ±0 | ±0% | 300 |
| 2017/08/24 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 200 |
| 2017/08/23 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 100 |
| 2017/08/22 | 1,761 | 1,761 | 1,750 | 1,755 | -9 | -0.5% | 700 |
| 2017/08/21 | 1,764 | 1,764 | 1,764 | 1,764 | -1 | -0.1% | 100 |
| 2017/08/18 | 1,765 | 1,765 | 1,765 | 1,765 | +13 | +0.7% | 100 |
| 2017/08/17 | 1,764 | 1,764 | 1,752 | 1,752 | - | - | 800 |
| 2017/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/15 | 1,753 | 1,753 | 1,753 | 1,753 | ±0 | ±0% | 200 |
| 2017/08/14 | 1,782 | 1,782 | 1,753 | 1,753 | -1 | -0.1% | 1,600 |
| 2017/08/10 | 1,771 | 1,771 | 1,754 | 1,754 | +1 | +0.1% | 300 |
| 2017/08/09 | 1,757 | 1,757 | 1,753 | 1,753 | -4 | -0.2% | 1,000 |
| 2017/08/08 | 1,757 | 1,757 | 1,757 | 1,757 | -1 | -0.1% | 2,000 |
| 2017/08/07 | 1,774 | 1,775 | 1,758 | 1,758 | +1 | +0.1% | 700 |
| 2017/08/04 | 1,757 | 1,757 | 1,757 | 1,757 | ±0 | ±0% | 200 |
| 2017/08/03 | 1,757 | 1,757 | 1,757 | 1,757 | -14 | -0.8% | 200 |
| 2017/08/02 | 1,771 | 1,771 | 1,771 | 1,771 | -2 | -0.1% | 200 |
| 2017/08/01 | 1,773 | 1,773 | 1,773 | 1,773 | -1 | -0.1% | 100 |
| 2017/07/31 | 1,758 | 1,774 | 1,757 | 1,774 | +3 | +0.2% | 400 |
| 2017/07/28 | 1,779 | 1,779 | 1,771 | 1,771 | +16 | +0.9% | 300 |
| 2017/07/27 | 1,758 | 1,758 | 1,755 | 1,755 | -3 | -0.2% | 900 |
| 2017/07/26 | 1,758 | 1,758 | 1,758 | 1,758 | -29 | -1.6% | 1,000 |
| 2017/07/25 | 1,787 | 1,787 | 1,787 | 1,787 | +20 | +1.1% | 200 |
| 2017/07/24 | 1,767 | 1,767 | 1,767 | 1,767 | - | - | 200 |
| 2017/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/20 | 1,768 | 1,768 | 1,768 | 1,768 | -16 | -0.9% | 100 |
| 2017/07/19 | 1,767 | 1,784 | 1,767 | 1,784 | +17 | +1% | 600 |
| 2017/07/18 | 1,767 | 1,767 | 1,767 | 1,767 | -13 | -0.7% | 200 |
| 2017/07/14 | 1,787 | 1,787 | 1,780 | 1,780 | - | - | 600 |
| 2017/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/12 | 1,787 | 1,787 | 1,787 | 1,787 | ±0 | ±0% | 200 |
| 2017/07/11 | 1,819 | 1,819 | 1,787 | 1,787 | -42 | -2.3% | 1,000 |
| 2017/07/10 | 1,811 | 1,829 | 1,811 | 1,829 | +47 | +2.6% | 1,500 |
| 2017/07/07 | 1,787 | 1,790 | 1,782 | 1,782 | -5 | -0.3% | 2,500 |
| 2017/07/06 | 1,782 | 1,790 | 1,782 | 1,787 | +2 | +0.1% | 700 |
| 2017/07/05 | 1,785 | 1,785 | 1,785 | 1,785 | -15 | -0.8% | 300 |
| 2017/07/04 | 1,842 | 1,842 | 1,780 | 1,800 | -43 | -2.3% | 2,100 |
| 2017/07/03 | 1,803 | 1,843 | 1,803 | 1,843 | +33 | +1.8% | 300 |
| 2017/06/30 | 1,810 | 1,811 | 1,807 | 1,810 | -15 | -0.8% | 1,200 |
| 2017/06/29 | 1,826 | 1,828 | 1,811 | 1,825 | -21 | -1.1% | 3,300 |
| 2017/06/28 | 1,850 | 1,991 | 1,846 | 1,846 | +1,661 | +897.8% | 7,100 |
| 2017/06/27 | 194 | 196 | 185 | 185 | -5 | -2.6% | 53,000 |
| 2017/06/26 | 199 | 200 | 190 | 190 | -3 | -1.6% | 74,000 |
| 2017/06/23 | 179 | 220 | 179 | 193 | +13 | +7.2% | 148,000 |
| 2017/06/22 | 178 | 181 | 176 | 180 | +2 | +1.1% | 25,000 |
| 2017/06/21 | 180 | 180 | 177 | 178 | -4 | -2.2% | 38,000 |
| 2017/06/20 | 180 | 182 | 180 | 182 | +1 | +0.6% | 8,000 |
| 2017/06/19 | 185 | 185 | 180 | 181 | ±0 | ±0% | 11,000 |
| 2017/06/16 | 178 | 181 | 178 | 181 | +1 | +0.6% | 11,000 |
1951～
2000
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
