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 |
|---|---|---|---|---|---|---|---|
| 2003/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/29 | 82.5 | 87.5 | 80 | 85 | ±0 | ±0% | 14,000 |
| 2003/01/28 | 85 | 85 | 85 | 85 | -2.5 | -2.9% | 8,000 |
| 2003/01/27 | 87.5 | 87.5 | 87.5 | 87.5 | +7.5 | +9.4% | 12,000 |
| 2003/01/24 | 82.5 | 85 | 80 | 80 | +2.5 | +3.2% | 12,000 |
| 2003/01/23 | 77.5 | 77.5 | 77.5 | 77.5 | - | - | 4,000 |
| 2003/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/20 | 77.5 | 80 | 75 | 77.5 | +2.5 | +3.3% | 14,000 |
| 2003/01/17 | 75 | 75 | 75 | 75 | - | - | 2,000 |
| 2003/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/07 | 70 | 72.5 | 70 | 72.5 | - | - | 8,000 |
| 2003/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/30 | 68.5 | 68.5 | 68.5 | 68.5 | - | - | 4,000 |
| 2002/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/26 | 70 | 70 | 65 | 70 | - | - | 20,000 |
| 2002/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/24 | 70 | 70 | 67.5 | 67.5 | +2.5 | +3.8% | 20,000 |
| 2002/12/20 | 67.5 | 67.5 | 65 | 65 | ±0 | ±0% | 10,000 |
| 2002/12/19 | 65 | 65 | 65 | 65 | ±0 | ±0% | 18,000 |
| 2002/12/18 | 67.5 | 67.5 | 65 | 65 | ±0 | ±0% | 10,000 |
| 2002/12/17 | 65 | 65 | 65 | 65 | ±0 | ±0% | 4,000 |
| 2002/12/16 | 63 | 65 | 63 | 65 | - | - | 6,000 |
| 2002/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/12 | 62.5 | 65 | 62.5 | 65 | ±0 | ±0% | 8,000 |
| 2002/12/11 | 65.5 | 65.5 | 65 | 65 | -2.5 | -3.7% | 10,000 |
| 2002/12/10 | 67.5 | 67.5 | 65.5 | 67.5 | ±0 | ±0% | 6,000 |
| 2002/12/09 | 67.5 | 67.5 | 67.5 | 67.5 | -5 | -6.9% | 4,000 |
| 2002/12/06 | 65 | 72.5 | 65 | 72.5 | +8 | +12.4% | 10,000 |
| 2002/12/05 | 64.5 | 64.5 | 64.5 | 64.5 | ±0 | ±0% | 2,000 |
| 2002/12/04 | 64.5 | 64.5 | 62.5 | 64.5 | +2 | +3.2% | 8,000 |
| 2002/12/03 | 62.5 | 62.5 | 60 | 62.5 | +2.5 | +4.2% | 4,000 |
| 2002/12/02 | 60 | 60 | 60 | 60 | -6 | -9.1% | 2,000 |
| 2002/11/29 | 66 | 66 | 65 | 66 | +1 | +1.5% | 14,000 |
| 2002/11/28 | 62.5 | 65 | 62.5 | 65 | - | - | 6,000 |
| 2002/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/26 | 70 | 70 | 70 | 70 | +5 | +7.7% | 2,000 |
| 2002/11/25 | 67.5 | 67.5 | 65 | 65 | -2.5 | -3.7% | 4,000 |
| 2002/11/22 | 67.5 | 67.5 | 67.5 | 67.5 | -2.5 | -3.6% | 2,000 |
| 2002/11/21 | 65 | 70 | 62.5 | 70 | +7.5 | +12% | 18,000 |
| 2002/11/20 | 62.5 | 62.5 | 62.5 | 62.5 | - | - | 2,000 |
| 2002/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
5451～
5500
件表示中 / 6340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 | 192,300円 | +0.8% | +4.4% | 2.34% | 8.50倍 | 1.33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 |
| 魚 力 | 245,000円 | +3.5% | -0.4% | 2.12% | 21.78倍 | 1.98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 |
| あさひ | 136,400円 | +5.2% | +2.2% | 3.67% | 9.73倍 | 0.91倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| スクロール | 102,700円 | +5.2% | +17.9% | 5.01% | 8.03倍 | 1.00倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| ジョイフル | 108,800円 | +1.4% | -24.0% | 0.92% | 12.15倍 | 2.74倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
市場注目の銘柄
チャート関連のコラム
