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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 1,548 | 1,548 | 1,470 | 1,500 | -49 | -3.2% | 2,300 |
| 2023/11/14 | 1,550 | 1,550 | 1,549 | 1,549 | -1 | -0.1% | 200 |
| 2023/11/13 | 1,550 | 1,550 | 1,550 | 1,550 | -20 | -1.3% | 200 |
| 2023/11/10 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 100 |
| 2023/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/08 | 1,570 | 1,570 | 1,570 | 1,570 | -8 | -0.5% | 100 |
| 2023/11/07 | 1,578 | 1,578 | 1,578 | 1,578 | - | - | 3,100 |
| 2023/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/31 | 1,559 | 1,578 | 1,559 | 1,578 | +19 | +1.2% | 300 |
| 2023/10/30 | 1,578 | 1,578 | 1,559 | 1,559 | - | - | 500 |
| 2023/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
301～
350
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
