フジ・コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,848 | 1,873 | 1,812 | 1,829 | -33 | -1.8% | 38,800 |
| 2024/05/01 | 1,838 | 1,866 | 1,799 | 1,862 | +27 | +1.5% | 44,300 |
| 2024/04/30 | 1,783 | 1,838 | 1,776 | 1,835 | +61 | +3.4% | 35,300 |
| 2024/04/26 | 1,761 | 1,777 | 1,737 | 1,774 | +5 | +0.3% | 27,300 |
| 2024/04/25 | 1,793 | 1,816 | 1,769 | 1,769 | -26 | -1.4% | 126,600 |
| 2024/04/24 | 1,782 | 1,807 | 1,767 | 1,795 | +7 | +0.4% | 35,000 |
| 2024/04/23 | 1,726 | 1,799 | 1,726 | 1,788 | +83 | +4.9% | 42,700 |
| 2024/04/22 | 1,718 | 1,746 | 1,683 | 1,705 | +92 | +5.7% | 122,800 |
| 2024/04/19 | 1,612 | 1,632 | 1,592 | 1,613 | +2 | +0.1% | 20,100 |
| 2024/04/18 | 1,607 | 1,627 | 1,582 | 1,611 | +4 | +0.2% | 15,600 |
| 2024/04/17 | 1,632 | 1,634 | 1,600 | 1,607 | -24 | -1.5% | 35,600 |
| 2024/04/16 | 1,665 | 1,665 | 1,631 | 1,631 | -46 | -2.7% | 23,500 |
| 2024/04/15 | 1,665 | 1,689 | 1,665 | 1,677 | +2 | +0.1% | 22,000 |
| 2024/04/12 | 1,700 | 1,708 | 1,665 | 1,675 | -17 | -1% | 14,300 |
| 2024/04/11 | 1,733 | 1,733 | 1,691 | 1,692 | -46 | -2.6% | 28,000 |
| 2024/04/10 | 1,796 | 1,796 | 1,735 | 1,738 | -54 | -3% | 20,500 |
| 2024/04/09 | 1,805 | 1,805 | 1,765 | 1,792 | +27 | +1.5% | 42,800 |
| 2024/04/08 | 1,753 | 1,778 | 1,752 | 1,765 | +17 | +1% | 9,000 |
| 2024/04/05 | 1,738 | 1,758 | 1,727 | 1,748 | -16 | -0.9% | 12,400 |
| 2024/04/04 | 1,774 | 1,782 | 1,754 | 1,764 | -10 | -0.6% | 14,000 |
| 2024/04/03 | 1,742 | 1,800 | 1,742 | 1,774 | +25 | +1.4% | 14,700 |
| 2024/04/02 | 1,800 | 1,800 | 1,729 | 1,749 | -51 | -2.8% | 27,100 |
| 2024/04/01 | 1,856 | 1,856 | 1,793 | 1,800 | -50 | -2.7% | 14,800 |
| 2024/03/29 | 1,830 | 1,855 | 1,822 | 1,850 | +34 | +1.9% | 17,100 |
| 2024/03/28 | 1,814 | 1,837 | 1,807 | 1,816 | +2 | +0.1% | 16,400 |
| 2024/03/27 | 1,809 | 1,868 | 1,808 | 1,814 | +10 | +0.6% | 48,000 |
| 2024/03/26 | 1,777 | 1,805 | 1,766 | 1,804 | +54 | +3.1% | 19,900 |
| 2024/03/25 | 1,780 | 1,792 | 1,750 | 1,750 | -24 | -1.4% | 24,000 |
| 2024/03/22 | 1,780 | 1,805 | 1,774 | 1,774 | +4 | +0.2% | 32,300 |
| 2024/03/21 | 1,779 | 1,798 | 1,753 | 1,770 | +24 | +1.4% | 20,500 |
| 2024/03/19 | 1,730 | 1,754 | 1,721 | 1,746 | +32 | +1.9% | 11,800 |
| 2024/03/18 | 1,733 | 1,733 | 1,707 | 1,714 | -1 | -0.1% | 9,500 |
| 2024/03/15 | 1,691 | 1,725 | 1,691 | 1,715 | +7 | +0.4% | 10,300 |
| 2024/03/14 | 1,689 | 1,715 | 1,689 | 1,708 | +28 | +1.7% | 10,100 |
| 2024/03/13 | 1,749 | 1,749 | 1,677 | 1,680 | -51 | -2.9% | 21,800 |
| 2024/03/12 | 1,689 | 1,731 | 1,662 | 1,731 | +42 | +2.5% | 15,800 |
| 2024/03/11 | 1,725 | 1,733 | 1,685 | 1,689 | -36 | -2.1% | 25,700 |
| 2024/03/08 | 1,710 | 1,751 | 1,710 | 1,725 | ±0 | ±0% | 27,000 |
| 2024/03/07 | 1,792 | 1,793 | 1,716 | 1,725 | -57 | -3.2% | 57,300 |
| 2024/03/06 | 1,832 | 1,910 | 1,782 | 1,782 | -130 | -6.8% | 155,600 |
| 2024/03/05 | 1,832 | 1,929 | 1,832 | 1,912 | +83 | +4.5% | 51,700 |
| 2024/03/04 | 1,912 | 1,912 | 1,817 | 1,829 | -82 | -4.3% | 38,600 |
| 2024/03/01 | 1,882 | 1,920 | 1,882 | 1,911 | +29 | +1.5% | 21,300 |
| 2024/02/29 | 1,872 | 1,892 | 1,844 | 1,882 | +10 | +0.5% | 26,600 |
| 2024/02/28 | 1,825 | 1,877 | 1,816 | 1,872 | +47 | +2.6% | 18,700 |
| 2024/02/27 | 1,826 | 1,831 | 1,804 | 1,825 | -1 | -0.1% | 14,700 |
| 2024/02/26 | 1,795 | 1,838 | 1,795 | 1,826 | +56 | +3.2% | 15,800 |
| 2024/02/22 | 1,747 | 1,778 | 1,747 | 1,770 | +23 | +1.3% | 12,500 |
| 2024/02/21 | 1,745 | 1,750 | 1,725 | 1,747 | +5 | +0.3% | 16,700 |
| 2024/02/20 | 1,745 | 1,761 | 1,727 | 1,742 | +3 | +0.2% | 28,300 |
1～
50
件表示中 / 6096件
類似銘柄と比較する
現在ご覧いただいている「フジコーポ」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 |
|---|---|---|---|---|---|---|---|---|
| フジコーポ | 182,900円 | +0.9% | +1.4% | 2.19% | 8.53倍 | 1.41倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| 山岡家 | 356,500円 | +13.2% | +10.2% | 0.14% | 22.23倍 | 9.04倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ブックオフＧＨ | 171,500円 | +9.0% | +18.4% | 1.46% | 16.15倍 | 1.77倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| 魚 力 | 238,000円 | +5.2% | +28.3% | 2.02% | 29.13倍 | 2.01倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| チヨダ | 89,600円 | +2.1% | +8.5% | 3.79% | 22.50倍 | 0.62倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
市場注目の銘柄
チャート関連のコラム
