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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,504 | 1,504 | 1,500 | 1,500 | - | - | 300 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 1,505 | 1,505 | 1,483 | 1,504 | -1 | -0.1% | 600 |
| 2025/03/25 | 1,550 | 1,550 | 1,505 | 1,505 | +9 | +0.6% | 4,900 |
| 2025/03/24 | 1,479 | 1,499 | 1,479 | 1,496 | +15 | +1% | 1,500 |
| 2025/03/21 | 1,481 | 1,481 | 1,481 | 1,481 | +2 | +0.1% | 200 |
| 2025/03/19 | 1,479 | 1,479 | 1,479 | 1,479 | -2 | -0.1% | 100 |
| 2025/03/18 | 1,495 | 1,496 | 1,481 | 1,481 | +1 | +0.1% | 1,100 |
| 2025/03/17 | 1,474 | 1,503 | 1,474 | 1,480 | +7 | +0.5% | 500 |
| 2025/03/14 | 1,477 | 1,477 | 1,472 | 1,473 | -4 | -0.3% | 1,000 |
| 2025/03/13 | 1,471 | 1,477 | 1,471 | 1,477 | -3 | -0.2% | 300 |
| 2025/03/12 | 1,501 | 1,501 | 1,480 | 1,480 | +9 | +0.6% | 300 |
| 2025/03/11 | 1,489 | 1,489 | 1,471 | 1,471 | -28 | -1.9% | 500 |
| 2025/03/10 | 1,476 | 1,500 | 1,476 | 1,499 | +24 | +1.6% | 2,100 |
| 2025/03/07 | 1,504 | 1,515 | 1,475 | 1,475 | -45 | -3% | 2,200 |
| 2025/03/06 | 1,548 | 1,550 | 1,491 | 1,520 | +31 | +2.1% | 4,000 |
| 2025/03/05 | 1,489 | 1,489 | 1,489 | 1,489 | +18 | +1.2% | 100 |
| 2025/03/04 | 1,479 | 1,479 | 1,465 | 1,471 | -24 | -1.6% | 1,100 |
| 2025/03/03 | 1,487 | 1,495 | 1,471 | 1,495 | +29 | +2% | 1,200 |
| 2025/02/28 | 1,490 | 1,490 | 1,466 | 1,466 | -26 | -1.7% | 2,200 |
| 2025/02/27 | 1,512 | 1,512 | 1,491 | 1,492 | +7 | +0.5% | 300 |
| 2025/02/26 | 1,500 | 1,500 | 1,485 | 1,485 | -2 | -0.1% | 1,700 |
| 2025/02/25 | 1,517 | 1,517 | 1,458 | 1,487 | -150 | -9.2% | 20,400 |
| 2025/02/21 | 1,697 | 1,697 | 1,637 | 1,637 | -39 | -2.3% | 200 |
| 2025/02/20 | 1,681 | 1,699 | 1,676 | 1,676 | +2 | +0.1% | 700 |
| 2025/02/19 | 1,674 | 1,674 | 1,674 | 1,674 | +4 | +0.2% | 300 |
| 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 |
101～
150
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
