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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2002/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/11 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 2,000 |
| 2002/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/06 | 74 | 74 | 67.5 | 70 | - | - | 16,000 |
| 2002/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/30 | 72.5 | 77.5 | 72.5 | 77.5 | -2.5 | -3.1% | 4,000 |
| 2002/10/29 | 80 | 80 | 80 | 80 | ±0 | ±0% | 2,000 |
| 2002/10/28 | 92 | 92 | 80 | 80 | -12 | -13% | 6,000 |
| 2002/10/25 | 87.5 | 92 | 85 | 92 | +4.5 | +5.1% | 36,000 |
| 2002/10/24 | 87.5 | 87.5 | 87.5 | 87.5 | -2.5 | -2.8% | 16,000 |
| 2002/10/23 | 80 | 92.5 | 77.5 | 90 | +2.5 | +2.9% | 70,000 |
| 2002/10/22 | 82.5 | 87.5 | 80 | 87.5 | +5 | +6.1% | 28,000 |
| 2002/10/21 | 82.5 | 82.5 | 77.5 | 82.5 | +5 | +6.5% | 48,000 |
| 2002/10/18 | 75 | 80 | 75 | 77.5 | +2.5 | +3.3% | 38,000 |
| 2002/10/17 | 75 | 75 | 75 | 75 | ±0 | ±0% | 4,000 |
| 2002/10/16 | 75 | 77.5 | 75 | 75 | ±0 | ±0% | 24,000 |
| 2002/10/15 | 75 | 75 | 75 | 75 | -2.5 | -3.2% | 4,000 |
| 2002/10/11 | 77.5 | 77.5 | 77.5 | 77.5 | +2.5 | +3.3% | 2,000 |
| 2002/10/10 | 75 | 77.5 | 75 | 75 | -2.5 | -3.2% | 8,000 |
| 2002/10/09 | 77.5 | 77.5 | 77.5 | 77.5 | ±0 | ±0% | 4,000 |
| 2002/10/08 | 75 | 77.5 | 75 | 77.5 | ±0 | ±0% | 8,000 |
| 2002/10/07 | 75 | 77.5 | 75 | 77.5 | - | - | 8,000 |
| 2002/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/03 | 80 | 80 | 77.5 | 77.5 | -2.5 | -3.1% | 18,000 |
| 2002/10/02 | 80 | 80 | 80 | 80 | ±0 | ±0% | 8,000 |
| 2002/10/01 | 80 | 80 | 80 | 80 | -2.5 | -3% | 20,000 |
| 2002/09/30 | 82.5 | 82.5 | 80 | 82.5 | - | - | 10,000 |
| 2002/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/26 | 87.5 | 87.5 | 85 | 85 | ±0 | ±0% | 6,000 |
5551～
5600
件表示中 / 6406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 | 281,900円 | +0.8% | +4.4% | 0.80% | 12.45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 |
| ＪＥＨ | 219,800円 | +14.3% | +20.1% | 3.82% | 13.26倍 | 3.23倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
| ケーユーＨＤ | 119,500円 | -3.1% | -8.2% | 4.85% | 6.65倍 | 0.58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 | 226,600円 | +7.0% | +14.0% | 1.24% | 30.40倍 | 5.92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 |
| 薬王堂ＨＤ | 232,000円 | +10.7% | +4.7% | 1.25% | 10.26倍 | 1.22倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
市場注目の銘柄
チャート関連のコラム
