フジ・メディア・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,071 | 1,072 | 1,050 | 1,054 | -11 | -1% | 525,600 |
| 2022/12/19 | 1,063 | 1,072 | 1,062 | 1,065 | -7 | -0.7% | 385,700 |
| 2022/12/16 | 1,074 | 1,085 | 1,072 | 1,072 | -8 | -0.7% | 617,500 |
| 2022/12/15 | 1,077 | 1,086 | 1,075 | 1,080 | +2 | +0.2% | 210,600 |
| 2022/12/14 | 1,090 | 1,093 | 1,078 | 1,078 | -14 | -1.3% | 390,700 |
| 2022/12/13 | 1,070 | 1,096 | 1,070 | 1,092 | +21 | +2% | 852,100 |
| 2022/12/12 | 1,079 | 1,079 | 1,069 | 1,071 | -8 | -0.7% | 425,400 |
| 2022/12/09 | 1,079 | 1,088 | 1,076 | 1,079 | +5 | +0.5% | 674,900 |
| 2022/12/08 | 1,069 | 1,074 | 1,062 | 1,074 | +4 | +0.4% | 608,900 |
| 2022/12/07 | 1,065 | 1,077 | 1,064 | 1,070 | -1 | -0.1% | 486,500 |
| 2022/12/06 | 1,060 | 1,071 | 1,058 | 1,071 | +10 | +0.9% | 478,900 |
| 2022/12/05 | 1,066 | 1,066 | 1,053 | 1,061 | -2 | -0.2% | 480,200 |
| 2022/12/02 | 1,065 | 1,066 | 1,051 | 1,063 | +4 | +0.4% | 630,500 |
| 2022/12/01 | 1,073 | 1,075 | 1,059 | 1,059 | -18 | -1.7% | 620,600 |
| 2022/11/30 | 1,094 | 1,096 | 1,074 | 1,077 | -9 | -0.8% | 1,177,700 |
| 2022/11/29 | 1,080 | 1,090 | 1,072 | 1,086 | +3 | +0.3% | 514,200 |
| 2022/11/28 | 1,096 | 1,099 | 1,082 | 1,083 | -10 | -0.9% | 461,400 |
| 2022/11/25 | 1,088 | 1,097 | 1,081 | 1,093 | +8 | +0.7% | 547,200 |
| 2022/11/24 | 1,073 | 1,088 | 1,070 | 1,085 | +21 | +2% | 809,300 |
| 2022/11/22 | 1,056 | 1,066 | 1,056 | 1,064 | +14 | +1.3% | 582,300 |
| 2022/11/21 | 1,045 | 1,053 | 1,045 | 1,050 | +7 | +0.7% | 473,500 |
| 2022/11/18 | 1,041 | 1,047 | 1,037 | 1,043 | +1 | +0.1% | 404,000 |
| 2022/11/17 | 1,030 | 1,043 | 1,030 | 1,042 | +13 | +1.3% | 275,500 |
| 2022/11/16 | 1,028 | 1,032 | 1,021 | 1,029 | -4 | -0.4% | 561,800 |
| 2022/11/15 | 1,024 | 1,035 | 1,024 | 1,033 | +3 | +0.3% | 361,800 |
| 2022/11/14 | 1,027 | 1,033 | 1,024 | 1,030 | +3 | +0.3% | 548,100 |
| 2022/11/11 | 1,028 | 1,030 | 1,018 | 1,027 | +9 | +0.9% | 657,800 |
| 2022/11/10 | 1,008 | 1,019 | 1,008 | 1,018 | +6 | +0.6% | 490,100 |
| 2022/11/09 | 1,015 | 1,024 | 1,009 | 1,012 | -1 | -0.1% | 465,400 |
| 2022/11/08 | 1,022 | 1,023 | 1,012 | 1,013 | -1 | -0.1% | 601,800 |
| 2022/11/07 | 1,023 | 1,023 | 1,008 | 1,014 | +6 | +0.6% | 844,900 |
| 2022/11/04 | 1,021 | 1,035 | 1,003 | 1,008 | -32 | -3.1% | 1,395,700 |
| 2022/11/02 | 1,045 | 1,056 | 1,036 | 1,040 | ±0 | ±0% | 1,580,300 |
| 2022/11/01 | 1,036 | 1,046 | 1,036 | 1,040 | +5 | +0.5% | 522,100 |
| 2022/10/31 | 1,038 | 1,040 | 1,035 | 1,035 | +3 | +0.3% | 338,500 |
| 2022/10/28 | 1,042 | 1,046 | 1,031 | 1,032 | -14 | -1.3% | 1,003,300 |
| 2022/10/27 | 1,050 | 1,053 | 1,043 | 1,046 | -5 | -0.5% | 290,900 |
| 2022/10/26 | 1,054 | 1,058 | 1,049 | 1,051 | +1 | +0.1% | 265,300 |
| 2022/10/25 | 1,049 | 1,054 | 1,041 | 1,050 | +3 | +0.3% | 326,100 |
| 2022/10/24 | 1,059 | 1,060 | 1,046 | 1,047 | -6 | -0.6% | 305,300 |
| 2022/10/21 | 1,056 | 1,059 | 1,049 | 1,053 | -7 | -0.7% | 332,400 |
| 2022/10/20 | 1,065 | 1,071 | 1,058 | 1,060 | -13 | -1.2% | 351,100 |
| 2022/10/19 | 1,068 | 1,074 | 1,065 | 1,073 | +5 | +0.5% | 216,300 |
| 2022/10/18 | 1,069 | 1,072 | 1,066 | 1,068 | +8 | +0.8% | 256,800 |
| 2022/10/17 | 1,064 | 1,072 | 1,058 | 1,060 | -10 | -0.9% | 350,100 |
| 2022/10/14 | 1,070 | 1,076 | 1,055 | 1,070 | +17 | +1.6% | 522,300 |
| 2022/10/13 | 1,046 | 1,055 | 1,045 | 1,053 | -8 | -0.8% | 474,500 |
| 2022/10/12 | 1,057 | 1,066 | 1,053 | 1,061 | +5 | +0.5% | 327,200 |
| 2022/10/11 | 1,053 | 1,063 | 1,051 | 1,056 | -7 | -0.7% | 357,500 |
| 2022/10/07 | 1,063 | 1,066 | 1,059 | 1,063 | -12 | -1.1% | 375,400 |
651～
700
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「フジＨＤ」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ＨＤ | 329,900円 | -0.8% | - | 1.52% | 68.46倍 | 0.84倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| 日テレＨＤ | 373,200円 | +0.9% | -2.6% | 1.07% | 19.83倍 | 0.97倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＴＢＳＨＤ | 537,400円 | +4.5% | +9.2% | 1.30% | 30.37倍 | 0.89倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| コーエーテクモ | 211,400円 | +10.6% | -26.0% | 2.03% | 24.73倍 | 3.54倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| 東映アニメ | 329,500円 | -12.7% | -19.5% | 1.24% | 35.28倍 | 4.40倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
市場注目の銘柄
チャート関連のコラム
