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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 1,743 | 1,751 | 1,727 | 1,742 | -30 | -1.7% | 31,800 |
| 2023/08/02 | 1,750 | 1,772 | 1,736 | 1,772 | +9 | +0.5% | 27,800 |
| 2023/08/01 | 1,734 | 1,765 | 1,732 | 1,763 | +16 | +0.9% | 23,300 |
| 2023/07/31 | 1,730 | 1,769 | 1,720 | 1,747 | +37 | +2.2% | 32,800 |
| 2023/07/28 | 1,666 | 1,710 | 1,652 | 1,710 | +28 | +1.7% | 165,500 |
| 2023/07/27 | 1,689 | 1,694 | 1,659 | 1,682 | -7 | -0.4% | 38,800 |
| 2023/07/26 | 1,767 | 1,767 | 1,682 | 1,689 | -78 | -4.4% | 60,200 |
| 2023/07/25 | 1,754 | 1,787 | 1,750 | 1,767 | +3 | +0.2% | 33,300 |
| 2023/07/24 | 1,776 | 1,776 | 1,751 | 1,764 | -12 | -0.7% | 33,000 |
| 2023/07/21 | 1,781 | 1,795 | 1,765 | 1,776 | -18 | -1% | 37,300 |
| 2023/07/20 | 1,791 | 1,812 | 1,780 | 1,794 | -1 | -0.1% | 38,300 |
| 2023/07/19 | 1,783 | 1,804 | 1,760 | 1,795 | +17 | +1% | 56,000 |
| 2023/07/18 | 1,744 | 1,778 | 1,744 | 1,778 | +34 | +1.9% | 39,800 |
| 2023/07/14 | 1,760 | 1,780 | 1,727 | 1,744 | -4 | -0.2% | 64,500 |
| 2023/07/13 | 1,718 | 1,755 | 1,704 | 1,748 | +32 | +1.9% | 56,500 |
| 2023/07/12 | 1,701 | 1,728 | 1,695 | 1,716 | +15 | +0.9% | 37,600 |
| 2023/07/11 | 1,664 | 1,711 | 1,664 | 1,701 | +47 | +2.8% | 52,300 |
| 2023/07/10 | 1,628 | 1,660 | 1,622 | 1,654 | +30 | +1.8% | 41,500 |
| 2023/07/07 | 1,587 | 1,641 | 1,586 | 1,624 | -3 | -0.2% | 67,600 |
| 2023/07/06 | 1,629 | 1,642 | 1,605 | 1,627 | -8 | -0.5% | 39,400 |
| 2023/07/05 | 1,660 | 1,661 | 1,631 | 1,635 | -45 | -2.7% | 45,900 |
| 2023/07/04 | 1,657 | 1,695 | 1,657 | 1,680 | +4 | +0.2% | 24,600 |
| 2023/07/03 | 1,657 | 1,679 | 1,657 | 1,676 | +16 | +1% | 24,500 |
| 2023/06/30 | 1,676 | 1,676 | 1,658 | 1,660 | -16 | -1% | 25,400 |
| 2023/06/29 | 1,693 | 1,694 | 1,659 | 1,676 | -17 | -1% | 26,900 |
| 2023/06/28 | 1,662 | 1,693 | 1,662 | 1,693 | +41 | +2.5% | 35,700 |
| 2023/06/27 | 1,669 | 1,669 | 1,623 | 1,652 | -17 | -1% | 41,800 |
| 2023/06/26 | 1,666 | 1,701 | 1,665 | 1,669 | +15 | +0.9% | 35,600 |
| 2023/06/23 | 1,641 | 1,682 | 1,630 | 1,654 | +13 | +0.8% | 60,800 |
| 2023/06/22 | 1,645 | 1,662 | 1,627 | 1,641 | -4 | -0.2% | 55,800 |
| 2023/06/21 | 1,656 | 1,708 | 1,637 | 1,645 | -8 | -0.5% | 104,400 |
| 2023/06/20 | 1,600 | 1,654 | 1,591 | 1,653 | +45 | +2.8% | 62,000 |
| 2023/06/19 | 1,581 | 1,610 | 1,556 | 1,608 | +25 | +1.6% | 87,400 |
| 2023/06/16 | 1,530 | 1,585 | 1,526 | 1,583 | +72 | +4.8% | 123,300 |
| 2023/06/15 | 1,490 | 1,543 | 1,488 | 1,511 | +103 | +7.3% | 225,500 |
| 2023/06/14 | 1,373 | 1,410 | 1,369 | 1,408 | +36 | +2.6% | 70,400 |
| 2023/06/13 | 1,350 | 1,381 | 1,346 | 1,372 | +29 | +2.2% | 63,800 |
| 2023/06/12 | 1,310 | 1,344 | 1,305 | 1,343 | +38 | +2.9% | 83,800 |
| 2023/06/09 | 1,304 | 1,308 | 1,296 | 1,305 | +11 | +0.9% | 50,500 |
| 2023/06/08 | 1,303 | 1,312 | 1,287 | 1,294 | -7 | -0.5% | 65,200 |
| 2023/06/07 | 1,314 | 1,324 | 1,290 | 1,301 | -22 | -1.7% | 87,200 |
| 2023/06/06 | 1,334 | 1,350 | 1,308 | 1,323 | -71 | -5.1% | 182,400 |
| 2023/06/05 | 1,375 | 1,395 | 1,347 | 1,394 | +34 | +2.5% | 119,400 |
| 2023/06/02 | 1,336 | 1,360 | 1,336 | 1,360 | +29 | +2.2% | 29,100 |
| 2023/06/01 | 1,328 | 1,339 | 1,324 | 1,331 | +17 | +1.3% | 27,400 |
| 2023/05/31 | 1,320 | 1,331 | 1,308 | 1,314 | -12 | -0.9% | 30,400 |
| 2023/05/30 | 1,339 | 1,340 | 1,323 | 1,326 | -13 | -1% | 19,000 |
| 2023/05/29 | 1,344 | 1,345 | 1,331 | 1,339 | +14 | +1.1% | 26,600 |
| 2023/05/26 | 1,350 | 1,350 | 1,319 | 1,325 | -22 | -1.6% | 24,100 |
| 2023/05/25 | 1,347 | 1,353 | 1,336 | 1,347 | ±0 | ±0% | 17,600 |
451～
500
件表示中 / 6364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 | 264,100円 | +0.8% | +4.4% | 0.85% | 11.67倍 | 1.64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 |
| ケーユーＨＤ | 113,300円 | -3.1% | -8.2% | 5.12% | 6.31倍 | 0.55倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ＳＦＰ | 217,600円 | +7.0% | +14.0% | 1.29% | 29.18倍 | 5.68倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ホットランドＨ | 213,300円 | +19.2% | +0.2% | 0.61% | 23.87倍 | 3.83倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| トレファク | 179,100円 | +9.6% | +8.8% | 2.18% | 13.95倍 | 4.03倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
