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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/30 | 1,527 | 1,527 | 1,526 | 1,526 | ±0 | ±0% | 400 |
| 2024/01/29 | 1,526 | 1,526 | 1,526 | 1,526 | -15 | -1% | 100 |
| 2024/01/26 | 1,524 | 1,541 | 1,524 | 1,541 | +18 | +1.2% | 700 |
| 2024/01/25 | 1,522 | 1,523 | 1,522 | 1,523 | +3 | +0.2% | 200 |
| 2024/01/24 | 1,538 | 1,538 | 1,520 | 1,520 | -20 | -1.3% | 500 |
| 2024/01/23 | 1,541 | 1,541 | 1,540 | 1,540 | -3 | -0.2% | 200 |
| 2024/01/22 | 1,546 | 1,546 | 1,543 | 1,543 | -16 | -1% | 500 |
| 2024/01/19 | 1,520 | 1,559 | 1,520 | 1,559 | +39 | +2.6% | 400 |
| 2024/01/18 | 1,523 | 1,530 | 1,520 | 1,520 | -3 | -0.2% | 1,400 |
| 2024/01/17 | 1,522 | 1,535 | 1,522 | 1,523 | +1 | +0.1% | 600 |
| 2024/01/16 | 1,503 | 1,522 | 1,503 | 1,522 | +20 | +1.3% | 1,300 |
| 2024/01/15 | 1,513 | 1,513 | 1,502 | 1,502 | -7 | -0.5% | 700 |
| 2024/01/12 | 1,521 | 1,521 | 1,500 | 1,509 | -33 | -2.1% | 1,300 |
| 2024/01/11 | 1,542 | 1,542 | 1,542 | 1,542 | +11 | +0.7% | 100 |
| 2024/01/10 | 1,540 | 1,540 | 1,531 | 1,531 | -4 | -0.3% | 300 |
| 2024/01/09 | 1,550 | 1,550 | 1,523 | 1,535 | +13 | +0.9% | 500 |
| 2024/01/05 | 1,522 | 1,522 | 1,522 | 1,522 | ±0 | ±0% | 100 |
| 2024/01/04 | 1,548 | 1,548 | 1,522 | 1,522 | ±0 | ±0% | 700 |
| 2023/12/29 | 1,562 | 1,562 | 1,522 | 1,522 | -27 | -1.7% | 600 |
| 2023/12/28 | 1,510 | 1,550 | 1,510 | 1,549 | +19 | +1.2% | 600 |
| 2023/12/27 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 400 |
| 2023/12/26 | 1,531 | 1,531 | 1,530 | 1,530 | -1 | -0.1% | 1,200 |
| 2023/12/25 | 1,531 | 1,531 | 1,531 | 1,531 | ±0 | ±0% | 700 |
| 2023/12/22 | 1,530 | 1,531 | 1,530 | 1,531 | +1 | +0.1% | 2,400 |
| 2023/12/21 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 200 |
| 2023/12/20 | 1,539 | 1,540 | 1,525 | 1,530 | -10 | -0.6% | 1,100 |
| 2023/12/19 | 1,554 | 1,555 | 1,540 | 1,540 | -15 | -1% | 300 |
| 2023/12/18 | 1,555 | 1,555 | 1,554 | 1,555 | ±0 | ±0% | 2,900 |
| 2023/12/15 | 1,546 | 1,555 | 1,545 | 1,555 | ±0 | ±0% | 500 |
| 2023/12/14 | 1,625 | 1,625 | 1,545 | 1,555 | -72 | -4.4% | 1,200 |
| 2023/12/13 | 1,640 | 1,678 | 1,560 | 1,627 | +87 | +5.6% | 3,700 |
| 2023/12/12 | 1,505 | 1,540 | 1,502 | 1,540 | +35 | +2.3% | 1,200 |
| 2023/12/11 | 1,509 | 1,509 | 1,505 | 1,505 | +14 | +0.9% | 3,600 |
| 2023/12/08 | 1,491 | 1,491 | 1,491 | 1,491 | -24 | -1.6% | 200 |
| 2023/12/07 | 1,500 | 1,519 | 1,491 | 1,515 | - | - | 1,100 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 1,512 | 1,513 | 1,512 | 1,513 | ±0 | ±0% | 400 |
| 2023/12/04 | 1,520 | 1,520 | 1,513 | 1,513 | -7 | -0.5% | 700 |
| 2023/12/01 | 1,520 | 1,520 | 1,520 | 1,520 | -21 | -1.4% | 400 |
| 2023/11/30 | 1,541 | 1,541 | 1,541 | 1,541 | -40 | -2.5% | 500 |
| 2023/11/29 | 1,550 | 1,581 | 1,550 | 1,581 | - | - | 200 |
| 2023/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/27 | 1,551 | 1,551 | 1,551 | 1,551 | ±0 | ±0% | 200 |
| 2023/11/24 | 1,500 | 1,551 | 1,500 | 1,551 | - | - | 600 |
| 2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/21 | 1,517 | 1,517 | 1,517 | 1,517 | +36 | +2.4% | 300 |
| 2023/11/20 | 1,481 | 1,481 | 1,481 | 1,481 | ±0 | ±0% | 1,500 |
| 2023/11/17 | 1,481 | 1,481 | 1,481 | 1,481 | -19 | -1.3% | 200 |
| 2023/11/16 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 500 |
201～
250
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
