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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 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 |
251～
300
件表示中 / 3673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 | 145,000円 | +1.3% | -25.5% | 4.41% | 110.94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 |
| 総合商研 | 90,300円 | 0.0% | +1.2% | 2.21% | 9.67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 |
| 日アイエスケイ | 149,000円 | +1.7% | -7.3% | 2.01% | 6.10倍 | 0.54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 |
| プラッツ | 66,000円 | +22.1% | -14.4% | 2.12% | 18.05倍 | 0.73倍 |
|
個人向けレンタル主柱に介護ベッドを製造販売。ベトナムに持分生産拠点、ハイアールと協業 |
| オービス | 131,600円 | +12.3% | +0.3% | 4.33% | 5.85倍 | 0.43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
