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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,575 | 1,575 | 1,574 | 1,575 | -1 | -0.1% | 300 |
| 2024/08/13 | 1,560 | 1,576 | 1,545 | 1,576 | -6 | -0.4% | 600 |
| 2024/08/09 | 1,544 | 1,582 | 1,543 | 1,582 | +132 | +9.1% | 1,900 |
| 2024/08/08 | 1,451 | 1,451 | 1,450 | 1,450 | -1 | -0.1% | 200 |
| 2024/08/07 | 1,457 | 1,458 | 1,451 | 1,451 | ±0 | ±0% | 400 |
| 2024/08/06 | 1,451 | 1,451 | 1,451 | 1,451 | -35 | -2.4% | 600 |
| 2024/08/05 | 1,510 | 1,519 | 1,469 | 1,486 | -10 | -0.7% | 1,100 |
| 2024/08/02 | 1,546 | 1,546 | 1,496 | 1,496 | -57 | -3.7% | 2,200 |
| 2024/08/01 | 1,562 | 1,562 | 1,553 | 1,553 | -9 | -0.6% | 300 |
| 2024/07/31 | 1,562 | 1,562 | 1,562 | 1,562 | - | - | 100 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 1,562 | 1,562 | 1,562 | 1,562 | ±0 | ±0% | 100 |
| 2024/07/26 | 1,562 | 1,562 | 1,562 | 1,562 | ±0 | ±0% | 100 |
| 2024/07/25 | 1,561 | 1,562 | 1,548 | 1,562 | +2 | +0.1% | 900 |
| 2024/07/24 | 1,549 | 1,560 | 1,549 | 1,560 | - | - | 1,200 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 1,557 | 1,563 | 1,557 | 1,563 | +2 | +0.1% | 400 |
| 2024/07/19 | 1,558 | 1,574 | 1,558 | 1,561 | -3 | -0.2% | 700 |
| 2024/07/18 | 1,563 | 1,564 | 1,563 | 1,564 | +4 | +0.3% | 400 |
| 2024/07/17 | 1,560 | 1,560 | 1,560 | 1,560 | +3 | +0.2% | 100 |
| 2024/07/16 | 1,564 | 1,564 | 1,557 | 1,557 | +2 | +0.1% | 300 |
| 2024/07/12 | 1,545 | 1,555 | 1,545 | 1,555 | +10 | +0.6% | 800 |
| 2024/07/11 | 1,534 | 1,545 | 1,534 | 1,545 | -5 | -0.3% | 200 |
| 2024/07/10 | 1,553 | 1,553 | 1,550 | 1,550 | +30 | +2% | 800 |
| 2024/07/09 | 1,516 | 1,529 | 1,516 | 1,520 | -36 | -2.3% | 2,300 |
| 2024/07/08 | 1,556 | 1,556 | 1,556 | 1,556 | ±0 | ±0% | 100 |
| 2024/07/05 | 1,556 | 1,556 | 1,556 | 1,556 | - | - | 100 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 1,552 | 1,552 | 1,551 | 1,551 | - | - | 200 |
| 2024/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/01 | 1,552 | 1,552 | 1,552 | 1,552 | -24 | -1.5% | 100 |
| 2024/06/28 | 1,576 | 1,576 | 1,576 | 1,576 | +18 | +1.2% | 100 |
| 2024/06/27 | 1,573 | 1,573 | 1,558 | 1,558 | -15 | -1% | 300 |
| 2024/06/26 | 1,571 | 1,573 | 1,570 | 1,573 | +2 | +0.1% | 600 |
| 2024/06/25 | 1,571 | 1,571 | 1,571 | 1,571 | +36 | +2.3% | 300 |
| 2024/06/24 | 1,556 | 1,568 | 1,528 | 1,535 | -21 | -1.3% | 700 |
| 2024/06/21 | 1,556 | 1,556 | 1,556 | 1,556 | ±0 | ±0% | 100 |
| 2024/06/20 | 1,557 | 1,557 | 1,556 | 1,556 | +33 | +2.2% | 400 |
| 2024/06/19 | 1,557 | 1,557 | 1,523 | 1,523 | +1 | +0.1% | 200 |
| 2024/06/18 | 1,522 | 1,522 | 1,522 | 1,522 | -3 | -0.2% | 100 |
| 2024/06/17 | 1,523 | 1,525 | 1,523 | 1,525 | - | - | 200 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 1,523 | 1,523 | 1,523 | 1,523 | - | - | 100 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 1,559 | 1,559 | 1,559 | 1,559 | - | - | 200 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
251～
300
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
