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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,555 | 1,555 | 1,502 | 1,549 | -6 | -0.4% | 4,000 |
| 2025/08/21 | 1,534 | 1,555 | 1,534 | 1,555 | +11 | +0.7% | 500 |
| 2025/08/20 | 1,538 | 1,544 | 1,538 | 1,544 | -16 | -1% | 200 |
| 2025/08/19 | 1,561 | 1,594 | 1,560 | 1,560 | ±0 | ±0% | 700 |
| 2025/08/18 | 1,615 | 1,615 | 1,546 | 1,560 | +25 | +1.6% | 1,300 |
| 2025/08/15 | 1,533 | 1,535 | 1,530 | 1,535 | -5 | -0.3% | 600 |
| 2025/08/14 | 1,549 | 1,586 | 1,540 | 1,540 | -49 | -3.1% | 800 |
| 2025/08/13 | 1,589 | 1,599 | 1,589 | 1,589 | -40 | -2.5% | 800 |
| 2025/08/12 | 1,699 | 1,699 | 1,626 | 1,629 | -150 | -8.4% | 2,500 |
| 2025/08/08 | 1,590 | 1,779 | 1,590 | 1,779 | +210 | +13.4% | 4,100 |
| 2025/08/07 | 1,568 | 1,580 | 1,550 | 1,569 | +59 | +3.9% | 2,600 |
| 2025/08/06 | 1,515 | 1,516 | 1,502 | 1,510 | +9 | +0.6% | 2,500 |
| 2025/08/05 | 1,495 | 1,501 | 1,495 | 1,501 | +16 | +1.1% | 1,000 |
| 2025/08/04 | 1,480 | 1,485 | 1,480 | 1,485 | +3 | +0.2% | 700 |
| 2025/08/01 | 1,490 | 1,490 | 1,480 | 1,482 | -8 | -0.5% | 300 |
| 2025/07/31 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 2,200 |
| 2025/07/30 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 500 |
| 2025/07/29 | 1,488 | 1,490 | 1,488 | 1,490 | +12 | +0.8% | 200 |
| 2025/07/28 | 1,485 | 1,485 | 1,478 | 1,478 | ±0 | ±0% | 700 |
| 2025/07/25 | 1,478 | 1,478 | 1,478 | 1,478 | -8 | -0.5% | 400 |
| 2025/07/24 | 1,485 | 1,500 | 1,485 | 1,486 | - | - | 1,500 |
| 2025/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/22 | 1,478 | 1,484 | 1,478 | 1,483 | - | - | 800 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 1,465 | 1,465 | 1,465 | 1,465 | -15 | -1% | 200 |
| 2025/07/16 | 1,480 | 1,480 | 1,480 | 1,480 | +15 | +1% | 300 |
| 2025/07/15 | 1,465 | 1,465 | 1,465 | 1,465 | - | - | 100 |
| 2025/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/11 | 1,480 | 1,480 | 1,474 | 1,474 | +4 | +0.3% | 200 |
| 2025/07/10 | 1,468 | 1,470 | 1,465 | 1,470 | +2 | +0.1% | 900 |
| 2025/07/09 | 1,469 | 1,477 | 1,467 | 1,468 | ±0 | ±0% | 1,600 |
| 2025/07/08 | 1,469 | 1,469 | 1,468 | 1,468 | -1 | -0.1% | 400 |
| 2025/07/07 | 1,460 | 1,469 | 1,460 | 1,469 | - | - | 500 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 1,458 | 1,458 | 1,458 | 1,458 | +7 | +0.5% | 300 |
| 2025/07/02 | 1,451 | 1,451 | 1,451 | 1,451 | +4 | +0.3% | 200 |
| 2025/07/01 | 1,447 | 1,447 | 1,447 | 1,447 | -3 | -0.2% | 200 |
| 2025/06/30 | 1,460 | 1,468 | 1,450 | 1,450 | +20 | +1.4% | 700 |
| 2025/06/27 | 1,419 | 1,430 | 1,419 | 1,430 | - | - | 300 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 1,449 | 1,449 | 1,449 | 1,449 | ±0 | ±0% | 200 |
| 2025/06/24 | 1,448 | 1,449 | 1,448 | 1,449 | +16 | +1.1% | 400 |
| 2025/06/23 | 1,432 | 1,433 | 1,432 | 1,433 | -22 | -1.5% | 300 |
| 2025/06/20 | 1,468 | 1,468 | 1,455 | 1,455 | +15 | +1% | 400 |
| 2025/06/19 | 1,423 | 1,440 | 1,423 | 1,440 | +4 | +0.3% | 300 |
| 2025/06/18 | 1,436 | 1,436 | 1,436 | 1,436 | +24 | +1.7% | 800 |
| 2025/06/17 | 1,411 | 1,427 | 1,411 | 1,412 | +1 | +0.1% | 1,100 |
| 2025/06/16 | 1,411 | 1,411 | 1,411 | 1,411 | -18 | -1.3% | 200 |
| 2025/06/13 | 1,422 | 1,429 | 1,422 | 1,429 | +17 | +1.2% | 300 |
| 2025/06/12 | 1,439 | 1,439 | 1,410 | 1,412 | -1 | -0.1% | 400 |
1～
50
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 | 154,900円 | +1.3% | -25.5% | 4.13% | 118.52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 | 165,800円 | +1.7% | -7.3% | 1.81% | 6.69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 | 16,200円 | +9.9% | - | 0.22% | 92.05倍 | 1.53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 | 90,500円 | 0.0% | +1.2% | 3.31% | 9.69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 | 151,500円 | +12.3% | +0.3% | 3.76% | 6.74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
