フジの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/18 | 1,676 | 1,686 | 1,669 | 1,678 | +18 | +1.1% | 17,100 |
2010/06/17 | 1,675 | 1,675 | 1,637 | 1,660 | -14 | -0.8% | 14,800 |
2010/06/16 | 1,682 | 1,682 | 1,652 | 1,674 | -5 | -0.3% | 23,800 |
2010/06/15 | 1,633 | 1,682 | 1,633 | 1,679 | +46 | +2.8% | 45,300 |
2010/06/14 | 1,581 | 1,634 | 1,573 | 1,633 | +66 | +4.2% | 29,400 |
2010/06/11 | 1,547 | 1,574 | 1,531 | 1,567 | +32 | +2.1% | 39,000 |
2010/06/10 | 1,515 | 1,535 | 1,515 | 1,535 | +9 | +0.6% | 7,700 |
2010/06/09 | 1,527 | 1,539 | 1,513 | 1,526 | -9 | -0.6% | 14,300 |
2010/06/08 | 1,520 | 1,540 | 1,520 | 1,535 | +3 | +0.2% | 5,100 |
2010/06/07 | 1,557 | 1,557 | 1,523 | 1,532 | -31 | -2% | 23,400 |
2010/06/04 | 1,553 | 1,568 | 1,553 | 1,563 | -3 | -0.2% | 18,400 |
2010/06/03 | 1,531 | 1,577 | 1,520 | 1,566 | +31 | +2% | 20,700 |
2010/06/02 | 1,530 | 1,544 | 1,530 | 1,535 | -13 | -0.8% | 8,500 |
2010/06/01 | 1,532 | 1,554 | 1,530 | 1,548 | +3 | +0.2% | 6,500 |
2010/05/31 | 1,545 | 1,560 | 1,520 | 1,545 | +6 | +0.4% | 20,500 |
2010/05/28 | 1,579 | 1,579 | 1,536 | 1,539 | -22 | -1.4% | 25,100 |
2010/05/27 | 1,576 | 1,578 | 1,548 | 1,561 | -13 | -0.8% | 40,000 |
2010/05/26 | 1,570 | 1,584 | 1,568 | 1,574 | +6 | +0.4% | 42,100 |
2010/05/25 | 1,560 | 1,589 | 1,558 | 1,568 | +10 | +0.6% | 23,500 |
2010/05/24 | 1,555 | 1,579 | 1,555 | 1,558 | +5 | +0.3% | 24,400 |
2010/05/21 | 1,551 | 1,572 | 1,551 | 1,553 | +2 | +0.1% | 36,000 |
2010/05/20 | 1,561 | 1,567 | 1,548 | 1,551 | -28 | -1.8% | 19,600 |
2010/05/19 | 1,603 | 1,607 | 1,540 | 1,579 | -28 | -1.7% | 39,900 |
2010/05/18 | 1,605 | 1,618 | 1,605 | 1,607 | -6 | -0.4% | 18,900 |
2010/05/17 | 1,632 | 1,638 | 1,609 | 1,613 | -19 | -1.2% | 43,900 |
2010/05/14 | 1,632 | 1,649 | 1,630 | 1,632 | -3 | -0.2% | 21,300 |
2010/05/13 | 1,631 | 1,640 | 1,623 | 1,635 | +10 | +0.6% | 11,800 |
2010/05/12 | 1,630 | 1,639 | 1,623 | 1,625 | +6 | +0.4% | 9,600 |
2010/05/11 | 1,651 | 1,651 | 1,600 | 1,619 | -26 | -1.6% | 31,300 |
2010/05/10 | 1,651 | 1,651 | 1,624 | 1,645 | -8 | -0.5% | 30,900 |
2010/05/07 | 1,617 | 1,661 | 1,584 | 1,653 | +20 | +1.2% | 78,300 |
2010/05/06 | 1,666 | 1,672 | 1,625 | 1,633 | -33 | -2% | 60,000 |
2010/04/30 | 1,660 | 1,686 | 1,660 | 1,666 | +17 | +1% | 26,200 |
2010/04/28 | 1,681 | 1,681 | 1,644 | 1,649 | -39 | -2.3% | 53,200 |
2010/04/27 | 1,714 | 1,714 | 1,683 | 1,688 | -16 | -0.9% | 32,200 |
2010/04/26 | 1,704 | 1,715 | 1,697 | 1,704 | +8 | +0.5% | 22,500 |
2010/04/23 | 1,695 | 1,696 | 1,683 | 1,696 | +1 | +0.1% | 29,500 |
2010/04/22 | 1,721 | 1,726 | 1,683 | 1,695 | -28 | -1.6% | 61,900 |
2010/04/21 | 1,729 | 1,733 | 1,710 | 1,723 | +15 | +0.9% | 33,200 |
2010/04/20 | 1,706 | 1,720 | 1,702 | 1,708 | -7 | -0.4% | 18,700 |
2010/04/19 | 1,730 | 1,731 | 1,706 | 1,715 | -15 | -0.9% | 32,800 |
2010/04/16 | 1,765 | 1,765 | 1,720 | 1,730 | -35 | -2% | 29,700 |
2010/04/15 | 1,763 | 1,775 | 1,756 | 1,765 | +2 | +0.1% | 47,100 |
2010/04/14 | 1,752 | 1,763 | 1,746 | 1,763 | +15 | +0.9% | 35,900 |
2010/04/13 | 1,760 | 1,760 | 1,737 | 1,748 | -5 | -0.3% | 45,600 |
2010/04/12 | 1,784 | 1,787 | 1,753 | 1,753 | -22 | -1.2% | 28,200 |
2010/04/09 | 1,760 | 1,781 | 1,760 | 1,775 | +8 | +0.5% | 15,900 |
2010/04/08 | 1,770 | 1,781 | 1,764 | 1,767 | -15 | -0.8% | 22,400 |
2010/04/07 | 1,797 | 1,797 | 1,779 | 1,782 | -12 | -0.7% | 19,500 |
2010/04/06 | 1,812 | 1,812 | 1,751 | 1,794 | -18 | -1% | 26,000 |
3401~
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「フ ジ」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 | 195,600円 | +1.1% | +1.9% | 1.53% | 21.18倍 | 0.79倍 |
|
四国最大のスーパー。22年3月マックスバリュ西日本との統合で持株会社化、イオン子会社に |
アークス | 298,100円 | +3.6% | +2.0% | 2.28% | 13.87倍 | 0.90倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社10社。M&A推進 |
アダストリア | 351,500円 | +5.2% | +3.3% | 2.56% | 12.53倍 | 2.27倍 |
|
SC軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー21も。傘下に外食ゼットン |
パルGHD | 181,700円 | +5.7% | +8.1% | 2.75% | 12.19倍 | 2.48倍 |
|
「チャオパニック」など若年女性衣料で約50のブランド展開。生活雑貨「3コインズ」も成長中 |
コーナン商事 | 459,000円 | +6.1% | +6.2% | 2.18% | 9.06倍 | 0.86倍 |
|
ホームセンター(HC)大手。大阪発祥で近畿圏にドミナント展開。M&Aで首都圏へ本格進出 |
市場注目の銘柄
チャート関連のコラム