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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/12/02 | 1,540 | 1,540 | 1,540 | 1,540 | - | - | 100 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 1,568 | 1,568 | 1,568 | 1,568 | +1 | +0.1% | 100 |
| 2024/11/25 | 1,606 | 1,606 | 1,566 | 1,567 | -39 | -2.4% | 300 |
| 2024/11/22 | 1,575 | 1,606 | 1,575 | 1,606 | +6 | +0.4% | 200 |
| 2024/11/21 | 1,590 | 1,600 | 1,590 | 1,600 | - | - | 600 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 1,610 | 1,630 | 1,590 | 1,630 | -20 | -1.2% | 300 |
| 2024/11/18 | 1,590 | 1,650 | 1,570 | 1,650 | +60 | +3.8% | 1,200 |
| 2024/11/15 | 1,570 | 1,600 | 1,560 | 1,590 | +15 | +1% | 400 |
| 2024/11/14 | 1,575 | 1,575 | 1,568 | 1,575 | -5 | -0.3% | 500 |
| 2024/11/13 | 1,615 | 1,615 | 1,580 | 1,580 | - | - | 600 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 1,620 | 1,620 | 1,620 | 1,620 | +40 | +2.5% | 200 |
| 2024/11/08 | 1,644 | 1,644 | 1,580 | 1,580 | -76 | -4.6% | 500 |
| 2024/11/07 | 1,647 | 1,656 | 1,647 | 1,656 | +86 | +5.5% | 200 |
| 2024/11/06 | 1,582 | 1,582 | 1,570 | 1,570 | - | - | 900 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 1,581 | 1,581 | 1,581 | 1,581 | - | - | 400 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 1,579 | 1,580 | 1,571 | 1,571 | +11 | +0.7% | 1,000 |
101～
150
件表示中 / 3718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 | 141,300円 | +1.3% | -25.5% | 4.53% | 108.11倍 | 0.20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 | 88,500円 | 0.0% | +1.2% | 2.26% | 9.48倍 | 0.74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 |
| ピープル | 57,600円 | +9.6% | - | 0.00% | 220.69倍 | 1.04倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
| オービス | 138,500円 | +12.3% | +0.3% | 4.12% | 6.16倍 | 0.45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 | 51,800円 | +4.4% | -47.1% | 3.86% | 33.04倍 | 0.37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
