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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,345 | 1,345 | 1,318 | 1,319 | -13 | -1% | 14,300 |
| 2023/02/01 | 1,344 | 1,345 | 1,330 | 1,332 | -12 | -0.9% | 14,700 |
| 2023/01/31 | 1,324 | 1,359 | 1,324 | 1,344 | +20 | +1.5% | 32,300 |
| 2023/01/30 | 1,326 | 1,326 | 1,313 | 1,324 | -4 | -0.3% | 18,900 |
| 2023/01/27 | 1,332 | 1,343 | 1,327 | 1,328 | -2 | -0.2% | 23,700 |
| 2023/01/26 | 1,317 | 1,335 | 1,315 | 1,330 | +20 | +1.5% | 19,400 |
| 2023/01/25 | 1,321 | 1,321 | 1,309 | 1,310 | -8 | -0.6% | 22,000 |
| 2023/01/24 | 1,321 | 1,325 | 1,307 | 1,318 | -3 | -0.2% | 46,000 |
| 2023/01/23 | 1,324 | 1,326 | 1,316 | 1,321 | +8 | +0.6% | 32,200 |
| 2023/01/20 | 1,299 | 1,316 | 1,299 | 1,313 | +13 | +1% | 27,100 |
| 2023/01/19 | 1,308 | 1,313 | 1,295 | 1,300 | -9 | -0.7% | 34,700 |
| 2023/01/18 | 1,300 | 1,313 | 1,298 | 1,309 | +10 | +0.8% | 33,900 |
| 2023/01/17 | 1,290 | 1,302 | 1,290 | 1,299 | +9 | +0.7% | 22,600 |
| 2023/01/16 | 1,294 | 1,298 | 1,288 | 1,290 | -10 | -0.8% | 30,900 |
| 2023/01/13 | 1,283 | 1,305 | 1,283 | 1,300 | +12 | +0.9% | 38,800 |
| 2023/01/12 | 1,305 | 1,306 | 1,287 | 1,288 | -17 | -1.3% | 26,000 |
| 2023/01/11 | 1,285 | 1,308 | 1,285 | 1,305 | +20 | +1.6% | 21,200 |
| 2023/01/10 | 1,297 | 1,304 | 1,280 | 1,285 | -9 | -0.7% | 34,500 |
| 2023/01/06 | 1,277 | 1,299 | 1,277 | 1,294 | +20 | +1.6% | 35,000 |
| 2023/01/05 | 1,298 | 1,298 | 1,274 | 1,274 | -26 | -2% | 23,800 |
| 2023/01/04 | 1,320 | 1,323 | 1,300 | 1,300 | -34 | -2.5% | 25,400 |
| 2022/12/30 | 1,336 | 1,349 | 1,334 | 1,334 | -3 | -0.2% | 20,600 |
| 2022/12/29 | 1,350 | 1,353 | 1,333 | 1,337 | -24 | -1.8% | 21,700 |
| 2022/12/28 | 1,361 | 1,361 | 1,344 | 1,361 | -3 | -0.2% | 42,500 |
| 2022/12/27 | 1,344 | 1,364 | 1,340 | 1,364 | +20 | +1.5% | 38,400 |
| 2022/12/26 | 1,340 | 1,346 | 1,332 | 1,344 | +4 | +0.3% | 18,200 |
| 2022/12/23 | 1,340 | 1,340 | 1,324 | 1,340 | -4 | -0.3% | 18,000 |
| 2022/12/22 | 1,324 | 1,344 | 1,312 | 1,344 | +31 | +2.4% | 48,000 |
| 2022/12/21 | 1,288 | 1,318 | 1,275 | 1,313 | +25 | +1.9% | 47,100 |
| 2022/12/20 | 1,335 | 1,336 | 1,284 | 1,288 | -42 | -3.2% | 65,900 |
| 2022/12/19 | 1,324 | 1,354 | 1,324 | 1,330 | +4 | +0.3% | 53,900 |
| 2022/12/16 | 1,288 | 1,355 | 1,273 | 1,326 | +35 | +2.7% | 229,400 |
| 2022/12/15 | 1,278 | 1,293 | 1,268 | 1,291 | +13 | +1% | 60,300 |
| 2022/12/14 | 1,285 | 1,285 | 1,267 | 1,278 | +2 | +0.2% | 26,900 |
| 2022/12/13 | 1,280 | 1,290 | 1,276 | 1,276 | +5 | +0.4% | 33,300 |
| 2022/12/12 | 1,250 | 1,271 | 1,248 | 1,271 | +4 | +0.3% | 28,300 |
| 2022/12/09 | 1,249 | 1,268 | 1,248 | 1,267 | +11 | +0.9% | 21,800 |
| 2022/12/08 | 1,255 | 1,260 | 1,249 | 1,256 | +1 | +0.1% | 19,100 |
| 2022/12/07 | 1,246 | 1,265 | 1,245 | 1,255 | +5 | +0.4% | 18,900 |
| 2022/12/06 | 1,255 | 1,259 | 1,248 | 1,250 | -5 | -0.4% | 37,100 |
| 2022/12/05 | 1,263 | 1,265 | 1,253 | 1,255 | -8 | -0.6% | 17,100 |
| 2022/12/02 | 1,278 | 1,278 | 1,261 | 1,263 | -27 | -2.1% | 21,600 |
| 2022/12/01 | 1,301 | 1,306 | 1,283 | 1,290 | +2 | +0.2% | 23,100 |
| 2022/11/30 | 1,288 | 1,301 | 1,280 | 1,288 | ±0 | ±0% | 27,600 |
| 2022/11/29 | 1,308 | 1,308 | 1,287 | 1,288 | -30 | -2.3% | 25,400 |
| 2022/11/28 | 1,315 | 1,318 | 1,303 | 1,318 | +3 | +0.2% | 16,300 |
| 2022/11/25 | 1,303 | 1,315 | 1,291 | 1,315 | +10 | +0.8% | 24,100 |
| 2022/11/24 | 1,285 | 1,307 | 1,285 | 1,305 | +21 | +1.6% | 38,000 |
| 2022/11/22 | 1,270 | 1,288 | 1,266 | 1,284 | +15 | +1.2% | 35,900 |
| 2022/11/21 | 1,248 | 1,269 | 1,248 | 1,269 | +14 | +1.1% | 25,600 |
551～
600
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
