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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,855 | 1,860 | 1,855 | 1,860 | +10 | +0.5% | 1,900 |
| 2018/05/07 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 700 |
| 2018/05/02 | 1,857 | 1,857 | 1,850 | 1,850 | +1 | +0.1% | 800 |
| 2018/05/01 | 1,850 | 1,850 | 1,849 | 1,849 | -1 | -0.1% | 200 |
| 2018/04/27 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 300 |
| 2018/04/26 | 1,865 | 1,865 | 1,849 | 1,850 | -17 | -0.9% | 2,600 |
| 2018/04/25 | 1,894 | 1,894 | 1,867 | 1,867 | +1 | +0.1% | 200 |
| 2018/04/24 | 1,893 | 1,909 | 1,866 | 1,866 | -15 | -0.8% | 1,500 |
| 2018/04/23 | 1,884 | 1,899 | 1,881 | 1,881 | - | - | 1,500 |
| 2018/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/19 | 1,900 | 1,900 | 1,889 | 1,889 | +7 | +0.4% | 300 |
| 2018/04/18 | 1,882 | 1,882 | 1,882 | 1,882 | -18 | -0.9% | 200 |
| 2018/04/17 | 1,887 | 1,900 | 1,887 | 1,900 | +13 | +0.7% | 1,200 |
| 2018/04/16 | 1,887 | 1,887 | 1,887 | 1,887 | - | - | 100 |
| 2018/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/12 | 1,883 | 1,887 | 1,883 | 1,887 | +5 | +0.3% | 300 |
| 2018/04/11 | 1,882 | 1,882 | 1,882 | 1,882 | +1 | +0.1% | 400 |
| 2018/04/10 | 1,908 | 1,908 | 1,881 | 1,881 | +13 | +0.7% | 1,500 |
| 2018/04/09 | 1,900 | 1,900 | 1,868 | 1,868 | - | - | 2,900 |
| 2018/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/05 | 1,916 | 1,916 | 1,913 | 1,913 | -1 | -0.1% | 300 |
| 2018/04/04 | 1,912 | 1,914 | 1,912 | 1,914 | -2 | -0.1% | 400 |
| 2018/04/03 | 1,914 | 1,916 | 1,913 | 1,916 | +5 | +0.3% | 700 |
| 2018/04/02 | 1,899 | 1,914 | 1,899 | 1,911 | +12 | +0.6% | 3,000 |
| 2018/03/30 | 1,899 | 1,899 | 1,899 | 1,899 | - | - | 100 |
| 2018/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/27 | 1,898 | 1,898 | 1,898 | 1,898 | +7 | +0.4% | 500 |
| 2018/03/26 | 1,925 | 1,925 | 1,891 | 1,891 | -15 | -0.8% | 1,000 |
| 2018/03/23 | 1,900 | 1,906 | 1,880 | 1,906 | +3 | +0.2% | 1,500 |
| 2018/03/22 | 1,921 | 1,921 | 1,903 | 1,903 | -18 | -0.9% | 1,700 |
| 2018/03/20 | 1,922 | 1,922 | 1,921 | 1,921 | ±0 | ±0% | 200 |
| 2018/03/19 | 1,927 | 1,927 | 1,909 | 1,921 | ±0 | ±0% | 700 |
| 2018/03/16 | 1,928 | 1,928 | 1,919 | 1,921 | -7 | -0.4% | 500 |
| 2018/03/15 | 1,929 | 1,933 | 1,928 | 1,928 | ±0 | ±0% | 900 |
| 2018/03/14 | 1,921 | 1,928 | 1,921 | 1,928 | +6 | +0.3% | 1,100 |
| 2018/03/13 | 1,923 | 1,923 | 1,912 | 1,922 | -1 | -0.1% | 2,300 |
| 2018/03/12 | 1,927 | 1,927 | 1,923 | 1,923 | +8 | +0.4% | 300 |
| 2018/03/09 | 1,918 | 1,918 | 1,911 | 1,915 | -3 | -0.2% | 300 |
| 2018/03/08 | 1,911 | 1,918 | 1,911 | 1,918 | +7 | +0.4% | 700 |
| 2018/03/07 | 1,911 | 1,911 | 1,911 | 1,911 | ±0 | ±0% | 200 |
| 2018/03/06 | 1,913 | 1,913 | 1,905 | 1,911 | -2 | -0.1% | 1,000 |
| 2018/03/05 | 1,913 | 1,913 | 1,913 | 1,913 | - | - | 100 |
| 2018/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/01 | 1,913 | 1,913 | 1,903 | 1,903 | -8 | -0.4% | 1,000 |
| 2018/02/28 | 1,917 | 1,917 | 1,911 | 1,911 | -6 | -0.3% | 600 |
| 2018/02/27 | 1,906 | 1,917 | 1,906 | 1,917 | +17 | +0.9% | 300 |
| 2018/02/26 | 1,915 | 1,923 | 1,900 | 1,900 | ±0 | ±0% | 2,400 |
| 2018/02/23 | 1,900 | 1,900 | 1,900 | 1,900 | +1 | +0.1% | 100 |
| 2018/02/22 | 1,916 | 1,916 | 1,895 | 1,899 | -16 | -0.8% | 500 |
1751～
1800
件表示中 / 3736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 | 146,900円 | +1.3% | -25.5% | 4.36% | 112.39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 | 165,400円 | +1.7% | -7.3% | 1.81% | 6.68倍 | 0.59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 |
| 総合商研 | 87,000円 | 0.0% | +1.2% | 2.30% | 9.32倍 | 0.72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 | 145,900円 | +12.3% | +0.3% | 3.91% | 6.49倍 | 0.47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 | 51,700円 | +4.4% | -47.1% | 3.87% | 32.97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
