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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 2,823 | 2,824 | 2,821 | 2,821 | -1 | ±0% | 188,000 |
| 2025/06/17 | 2,821 | 2,824 | 2,821 | 2,822 | +1 | ±0% | 300,300 |
| 2025/06/16 | 2,822 | 2,822 | 2,821 | 2,821 | -1 | ±0% | 267,000 |
| 2025/06/13 | 2,822 | 2,822 | 2,821 | 2,822 | +1 | ±0% | 301,200 |
| 2025/06/12 | 2,822 | 2,823 | 2,821 | 2,821 | ±0 | ±0% | 253,900 |
| 2025/06/11 | 2,822 | 2,823 | 2,821 | 2,821 | ±0 | ±0% | 361,900 |
| 2025/06/10 | 2,822 | 2,825 | 2,821 | 2,821 | +180 | +6.8% | 458,700 |
| 2025/06/09 | 2,641 | 2,641 | 2,641 | 2,641 | +500 | +23.4% | 4,100 |
| 2025/06/06 | 2,221 | 2,250 | 2,127 | 2,141 | -72 | -3.3% | 40,200 |
| 2025/06/05 | 2,174 | 2,216 | 2,174 | 2,213 | +39 | +1.8% | 17,400 |
| 2025/06/04 | 2,145 | 2,181 | 2,145 | 2,174 | +34 | +1.6% | 18,300 |
| 2025/06/03 | 2,120 | 2,146 | 2,118 | 2,140 | +20 | +0.9% | 14,000 |
| 2025/06/02 | 2,100 | 2,128 | 2,096 | 2,120 | +42 | +2% | 21,300 |
| 2025/05/30 | 2,047 | 2,090 | 2,027 | 2,078 | -18 | -0.9% | 7,200 |
| 2025/05/29 | 2,038 | 2,098 | 2,038 | 2,096 | +49 | +2.4% | 17,500 |
| 2025/05/28 | 2,069 | 2,089 | 2,045 | 2,047 | -2 | -0.1% | 16,900 |
| 2025/05/27 | 2,050 | 2,053 | 2,040 | 2,049 | +8 | +0.4% | 8,900 |
| 2025/05/26 | 2,020 | 2,048 | 2,011 | 2,041 | +38 | +1.9% | 18,100 |
| 2025/05/23 | 1,990 | 2,020 | 1,989 | 2,003 | +32 | +1.6% | 13,600 |
| 2025/05/22 | 1,971 | 2,015 | 1,966 | 1,971 | +10 | +0.5% | 18,800 |
| 2025/05/21 | 1,910 | 1,961 | 1,910 | 1,961 | +57 | +3% | 15,300 |
| 2025/05/20 | 1,965 | 1,965 | 1,904 | 1,904 | -45 | -2.3% | 13,000 |
| 2025/05/19 | 1,919 | 1,956 | 1,919 | 1,949 | +42 | +2.2% | 12,000 |
| 2025/05/16 | 1,907 | 1,935 | 1,893 | 1,907 | -7 | -0.4% | 7,600 |
| 2025/05/15 | 1,901 | 1,940 | 1,894 | 1,914 | -5 | -0.3% | 9,100 |
| 2025/05/14 | 1,957 | 1,959 | 1,908 | 1,919 | -45 | -2.3% | 12,100 |
| 2025/05/13 | 1,998 | 2,011 | 1,964 | 1,964 | -34 | -1.7% | 11,900 |
| 2025/05/12 | 2,024 | 2,111 | 1,930 | 1,998 | -27 | -1.3% | 123,800 |
| 2025/05/09 | 1,958 | 2,073 | 1,958 | 2,025 | +73 | +3.7% | 62,700 |
| 2025/05/08 | 1,957 | 1,978 | 1,933 | 1,952 | -27 | -1.4% | 11,900 |
| 2025/05/07 | 1,917 | 2,011 | 1,903 | 1,979 | +56 | +2.9% | 67,800 |
| 2025/05/02 | 1,919 | 1,980 | 1,884 | 1,923 | +30 | +1.6% | 42,500 |
| 2025/05/01 | 1,906 | 1,923 | 1,889 | 1,893 | -36 | -1.9% | 13,300 |
| 2025/04/30 | 1,907 | 1,943 | 1,885 | 1,929 | +43 | +2.3% | 13,600 |
| 2025/04/28 | 1,924 | 1,943 | 1,886 | 1,886 | -49 | -2.5% | 24,000 |
| 2025/04/25 | 1,928 | 1,956 | 1,915 | 1,935 | +22 | +1.2% | 92,300 |
| 2025/04/24 | 1,970 | 1,970 | 1,898 | 1,913 | -55 | -2.8% | 7,200 |
| 2025/04/23 | 1,951 | 1,974 | 1,915 | 1,968 | +55 | +2.9% | 12,000 |
| 2025/04/22 | 1,886 | 1,945 | 1,886 | 1,913 | +27 | +1.4% | 11,300 |
| 2025/04/21 | 1,892 | 1,918 | 1,874 | 1,886 | -30 | -1.6% | 12,700 |
| 2025/04/18 | 1,873 | 1,929 | 1,866 | 1,916 | +69 | +3.7% | 13,100 |
| 2025/04/17 | 1,857 | 1,857 | 1,845 | 1,847 | -11 | -0.6% | 13,100 |
| 2025/04/16 | 1,862 | 1,874 | 1,857 | 1,858 | -2 | -0.1% | 8,400 |
| 2025/04/15 | 1,879 | 1,900 | 1,860 | 1,860 | -19 | -1% | 18,000 |
| 2025/04/14 | 1,883 | 1,886 | 1,868 | 1,879 | +11 | +0.6% | 8,700 |
| 2025/04/11 | 1,842 | 1,881 | 1,792 | 1,868 | -14 | -0.7% | 18,200 |
| 2025/04/10 | 1,915 | 1,915 | 1,860 | 1,882 | +84 | +4.7% | 20,200 |
| 2025/04/09 | 1,820 | 1,831 | 1,754 | 1,798 | -57 | -3.1% | 32,900 |
| 2025/04/08 | 1,794 | 1,865 | 1,792 | 1,855 | +116 | +6.7% | 23,400 |
| 2025/04/07 | 1,720 | 1,780 | 1,693 | 1,739 | -101 | -5.5% | 39,500 |
1～
50
件表示中 / 6371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 | 282,100円 | - | - | 0.80% | 12.47倍 | 1.75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 |
| ゼビオＨＤ | 111,900円 | - | - | 3.13% | 47.54倍 | 0.38倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| サンマルクＨＤ | 232,500円 | +14.3% | +14.6% | 2.24% | 25.44倍 | 1.64倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ナフコ | 173,500円 | -4.8% | +107.9% | 3.34% | 33.85倍 | 0.27倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| インターメスティ | 167,000円 | +10.0% | +12.6% | 2.57% | 13.63倍 | 2.21倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
市場注目の銘柄
チャート関連のコラム
