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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,663 | 1,670 | 1,663 | 1,670 | +7 | +0.4% | 500 |
| 2025/02/17 | 1,690 | 1,695 | 1,663 | 1,663 | -27 | -1.6% | 2,700 |
| 2025/02/14 | 1,602 | 1,690 | 1,602 | 1,690 | +49 | +3% | 1,000 |
| 2025/02/13 | 1,545 | 1,650 | 1,545 | 1,641 | +17 | +1% | 1,200 |
| 2025/02/12 | 1,585 | 1,624 | 1,585 | 1,624 | +44 | +2.8% | 400 |
| 2025/02/10 | 1,580 | 1,607 | 1,580 | 1,580 | +10 | +0.6% | 1,200 |
| 2025/02/07 | 1,590 | 1,590 | 1,568 | 1,570 | -5 | -0.3% | 1,300 |
| 2025/02/06 | 1,575 | 1,579 | 1,575 | 1,575 | ±0 | ±0% | 500 |
| 2025/02/05 | 1,574 | 1,575 | 1,541 | 1,575 | +35 | +2.3% | 700 |
| 2025/02/04 | 1,562 | 1,562 | 1,540 | 1,540 | -10 | -0.6% | 1,000 |
| 2025/02/03 | 1,547 | 1,550 | 1,543 | 1,550 | +20 | +1.3% | 2,200 |
| 2025/01/31 | 1,530 | 1,530 | 1,530 | 1,530 | -6 | -0.4% | 100 |
| 2025/01/30 | 1,535 | 1,536 | 1,535 | 1,536 | +12 | +0.8% | 600 |
| 2025/01/29 | 1,520 | 1,524 | 1,520 | 1,524 | -1 | -0.1% | 300 |
| 2025/01/28 | 1,525 | 1,525 | 1,525 | 1,525 | -7 | -0.5% | 100 |
| 2025/01/27 | 1,532 | 1,532 | 1,532 | 1,532 | +18 | +1.2% | 100 |
| 2025/01/24 | 1,533 | 1,533 | 1,514 | 1,514 | - | - | 1,500 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 1,530 | 1,530 | 1,511 | 1,515 | -20 | -1.3% | 1,000 |
| 2025/01/21 | 1,535 | 1,535 | 1,535 | 1,535 | ±0 | ±0% | 200 |
| 2025/01/20 | 1,535 | 1,536 | 1,530 | 1,535 | - | - | 2,800 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 1,581 | 1,581 | 1,537 | 1,537 | -8 | -0.5% | 1,300 |
| 2025/01/15 | 1,541 | 1,545 | 1,541 | 1,545 | - | - | 200 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 1,581 | 1,581 | 1,581 | 1,581 | ±0 | ±0% | 200 |
| 2025/01/09 | 1,581 | 1,581 | 1,581 | 1,581 | +11 | +0.7% | 300 |
| 2025/01/08 | 1,540 | 1,570 | 1,540 | 1,570 | +35 | +2.3% | 300 |
| 2025/01/07 | 1,535 | 1,535 | 1,535 | 1,535 | -25 | -1.6% | 200 |
| 2025/01/06 | 1,521 | 1,560 | 1,520 | 1,560 | +34 | +2.2% | 4,600 |
| 2024/12/30 | 1,514 | 1,526 | 1,512 | 1,526 | +11 | +0.7% | 400 |
| 2024/12/27 | 1,539 | 1,539 | 1,501 | 1,515 | -114 | -7% | 5,100 |
| 2024/12/26 | 1,624 | 1,629 | 1,600 | 1,629 | +39 | +2.5% | 500 |
| 2024/12/25 | 1,601 | 1,601 | 1,561 | 1,590 | -11 | -0.7% | 500 |
| 2024/12/24 | 1,559 | 1,601 | 1,559 | 1,601 | +42 | +2.7% | 5,000 |
| 2024/12/23 | 1,560 | 1,655 | 1,535 | 1,559 | +9 | +0.6% | 1,600 |
| 2024/12/20 | 1,570 | 1,570 | 1,550 | 1,550 | - | - | 900 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 1,560 | 1,575 | 1,552 | 1,575 | ±0 | ±0% | 300 |
| 2024/12/17 | 1,610 | 1,610 | 1,570 | 1,575 | -48 | -3% | 900 |
| 2024/12/16 | 1,551 | 1,623 | 1,551 | 1,623 | +72 | +4.6% | 5,800 |
| 2024/12/13 | 1,551 | 1,551 | 1,551 | 1,551 | - | - | 100 |
| 2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/11 | 1,572 | 1,572 | 1,571 | 1,571 | ±0 | ±0% | 400 |
| 2024/12/10 | 1,571 | 1,571 | 1,571 | 1,571 | ±0 | ±0% | 400 |
| 2024/12/09 | 1,540 | 1,571 | 1,540 | 1,571 | +16 | +1% | 200 |
| 2024/12/06 | 1,555 | 1,555 | 1,555 | 1,555 | -20 | -1.3% | 100 |
| 2024/12/05 | 1,575 | 1,575 | 1,575 | 1,575 | +43 | +2.8% | 100 |
| 2024/12/04 | 1,532 | 1,532 | 1,532 | 1,532 | +1 | +0.1% | 200 |
| 2024/12/03 | 1,540 | 1,540 | 1,531 | 1,531 | -9 | -0.6% | 400 |
51～
100
件表示中 / 3692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 | 143,900円 | +1.3% | -25.5% | 4.45% | 110.10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 |
| 日アイエスケイ | 150,900円 | +1.7% | -7.3% | 1.99% | 6.18倍 | 0.55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 | 69,400円 | +22.1% | -14.4% | 2.02% | 18.98倍 | 0.77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 | 134,100円 | +12.3% | +0.3% | 4.25% | 5.96倍 | 0.44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 |
| セブン工 | 50,000円 | +4.4% | -47.1% | 4.00% | 31.89倍 | 0.35倍 |
|
階段、和風造作等内装建材とプレカット等木構造建材両方を扱う。大規模木造建築の提案施工も |
市場注目の銘柄
チャート関連のコラム
