藤倉コンポジットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 1,500 | 1,502 | 1,461 | 1,461 | -42 | -2.8% | 177,500 |
| 2025/02/18 | 1,486 | 1,520 | 1,479 | 1,503 | +62 | +4.3% | 274,000 |
| 2025/02/17 | 1,436 | 1,450 | 1,433 | 1,441 | +20 | +1.4% | 102,300 |
| 2025/02/14 | 1,468 | 1,475 | 1,421 | 1,421 | -38 | -2.6% | 137,000 |
| 2025/02/13 | 1,453 | 1,469 | 1,440 | 1,459 | +9 | +0.6% | 191,300 |
| 2025/02/12 | 1,454 | 1,464 | 1,414 | 1,450 | +56 | +4% | 569,400 |
| 2025/02/10 | 1,466 | 1,466 | 1,390 | 1,394 | -204 | -12.8% | 774,000 |
| 2025/02/07 | 1,601 | 1,628 | 1,581 | 1,598 | -3 | -0.2% | 112,400 |
| 2025/02/06 | 1,557 | 1,609 | 1,555 | 1,601 | +36 | +2.3% | 68,600 |
| 2025/02/05 | 1,574 | 1,582 | 1,554 | 1,565 | -8 | -0.5% | 46,100 |
| 2025/02/04 | 1,552 | 1,593 | 1,552 | 1,573 | +24 | +1.5% | 59,300 |
| 2025/02/03 | 1,569 | 1,574 | 1,538 | 1,549 | -27 | -1.7% | 58,200 |
| 2025/01/31 | 1,583 | 1,583 | 1,565 | 1,576 | -7 | -0.4% | 24,300 |
| 2025/01/30 | 1,560 | 1,589 | 1,560 | 1,583 | +28 | +1.8% | 75,100 |
| 2025/01/29 | 1,560 | 1,567 | 1,551 | 1,555 | -5 | -0.3% | 42,100 |
| 2025/01/28 | 1,556 | 1,568 | 1,549 | 1,560 | -3 | -0.2% | 48,200 |
| 2025/01/27 | 1,580 | 1,580 | 1,557 | 1,563 | -4 | -0.3% | 50,000 |
| 2025/01/24 | 1,586 | 1,589 | 1,567 | 1,567 | -4 | -0.3% | 54,600 |
| 2025/01/23 | 1,561 | 1,584 | 1,555 | 1,571 | +10 | +0.6% | 58,200 |
| 2025/01/22 | 1,559 | 1,570 | 1,555 | 1,561 | +3 | +0.2% | 37,100 |
| 2025/01/21 | 1,569 | 1,578 | 1,552 | 1,558 | -20 | -1.3% | 29,000 |
| 2025/01/20 | 1,571 | 1,593 | 1,564 | 1,578 | +22 | +1.4% | 50,700 |
| 2025/01/17 | 1,566 | 1,566 | 1,545 | 1,556 | -15 | -1% | 40,000 |
| 2025/01/16 | 1,571 | 1,584 | 1,565 | 1,571 | +5 | +0.3% | 48,000 |
| 2025/01/15 | 1,575 | 1,575 | 1,545 | 1,566 | -9 | -0.6% | 64,800 |
| 2025/01/14 | 1,565 | 1,576 | 1,547 | 1,575 | +14 | +0.9% | 82,700 |
| 2025/01/10 | 1,573 | 1,583 | 1,556 | 1,561 | -26 | -1.6% | 80,200 |
| 2025/01/09 | 1,596 | 1,627 | 1,579 | 1,587 | -9 | -0.6% | 135,700 |
| 2025/01/08 | 1,571 | 1,598 | 1,571 | 1,596 | +7 | +0.4% | 70,300 |
| 2025/01/07 | 1,611 | 1,611 | 1,572 | 1,589 | -10 | -0.6% | 77,500 |
| 2025/01/06 | 1,609 | 1,615 | 1,573 | 1,599 | ±0 | ±0% | 115,700 |
| 2024/12/30 | 1,563 | 1,607 | 1,563 | 1,599 | +33 | +2.1% | 143,700 |
| 2024/12/27 | 1,563 | 1,577 | 1,556 | 1,566 | +10 | +0.6% | 98,400 |
| 2024/12/26 | 1,550 | 1,556 | 1,533 | 1,556 | +11 | +0.7% | 126,300 |
| 2024/12/25 | 1,525 | 1,545 | 1,506 | 1,545 | +27 | +1.8% | 57,700 |
| 2024/12/24 | 1,525 | 1,525 | 1,506 | 1,518 | -2 | -0.1% | 48,200 |
| 2024/12/23 | 1,515 | 1,527 | 1,504 | 1,520 | -1 | -0.1% | 53,600 |
| 2024/12/20 | 1,520 | 1,532 | 1,515 | 1,521 | +7 | +0.5% | 44,400 |
| 2024/12/19 | 1,495 | 1,514 | 1,489 | 1,514 | +1 | +0.1% | 77,100 |
| 2024/12/18 | 1,502 | 1,516 | 1,500 | 1,513 | +11 | +0.7% | 29,600 |
| 2024/12/17 | 1,528 | 1,558 | 1,500 | 1,502 | -24 | -1.6% | 65,100 |
| 2024/12/16 | 1,538 | 1,542 | 1,524 | 1,526 | +1 | +0.1% | 40,600 |
| 2024/12/13 | 1,513 | 1,525 | 1,499 | 1,525 | +12 | +0.8% | 75,800 |
| 2024/12/12 | 1,539 | 1,539 | 1,506 | 1,513 | -6 | -0.4% | 61,400 |
| 2024/12/11 | 1,521 | 1,528 | 1,508 | 1,519 | +1 | +0.1% | 37,800 |
| 2024/12/10 | 1,523 | 1,541 | 1,511 | 1,518 | -12 | -0.8% | 62,100 |
| 2024/12/09 | 1,506 | 1,537 | 1,505 | 1,530 | +25 | +1.7% | 53,800 |
| 2024/12/06 | 1,527 | 1,535 | 1,497 | 1,505 | -20 | -1.3% | 74,200 |
| 2024/12/05 | 1,510 | 1,527 | 1,510 | 1,525 | +15 | +1% | 72,100 |
| 2024/12/04 | 1,491 | 1,510 | 1,481 | 1,510 | +19 | +1.3% | 73,500 |
51～
100
件表示中 / 6947件
類似銘柄と比較する
現在ご覧いただいている「藤コンポ」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 |
|---|---|---|---|---|---|---|---|---|
| 藤コンポ | 133,900円 | +5.9% | +20.6% | 4.78% | 6.75倍 | 0.76倍 |
|
ゴム引布、産業用資材大手。ゴルフシャフトに定評。アウトドアスポーツ用品展開。フジクラ系 |
| バンドー | 148,800円 | +1.6% | -13.6% | 5.11% | 12.44倍 | 0.73倍 |
|
Ｖベルト国産化先駆。自動車用で高シェア。ＯＡ用精密部品・化成品も展開。医療関連にも注力 |
| ニチリン | 346,500円 | +2.0% | -7.5% | 5.08% | 7.87倍 | 0.80倍 |
|
独立系自動車ホース大手。２輪車ブレーキホース高シェア。ホンダ主体。熱交換器（ＩＨＸ）も |
| フコク | 161,400円 | +0.2% | -7.2% | 4.65% | 10.84倍 | 0.61倍 |
|
ワイパーやブレーキなど自動車用ゴム製品大手。独立系。北米、アジアなど海外生産を増強中 |
| 相模ゴム | 89,900円 | -3.5% | +28.5% | 1.11% | 32.54倍 | 0.93倍 |
|
コンドーム大手。マレーシアで生産。輸出は中国、東南ア等。事務用、食品包装用フィルムも |
市場注目の銘柄
チャート関連のコラム
