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 |
|---|---|---|---|---|---|---|---|
| 2001/02/13 | 100 | 100 | 85.5 | 90 | ±0 | ±0% | 34,000 |
| 2001/02/09 | 85 | 95 | 85 | 90 | +2.5 | +2.9% | 26,000 |
| 2001/02/08 | 90 | 97.5 | 85 | 87.5 | +2.5 | +2.9% | 42,000 |
| 2001/02/07 | 80 | 90 | 80 | 85 | +5.5 | +6.9% | 20,000 |
| 2001/02/06 | 75 | 79.5 | 75 | 79.5 | +4.5 | +6% | 24,000 |
| 2001/02/05 | 75 | 75 | 75 | 75 | +2.5 | +3.4% | 2,000 |
| 2001/02/02 | 72.5 | 72.5 | 72.5 | 72.5 | ±0 | ±0% | 4,000 |
| 2001/02/01 | 75 | 75.5 | 72.5 | 72.5 | -1 | -1.4% | 10,000 |
| 2001/01/31 | 69 | 73.5 | 69 | 73.5 | - | - | 30,000 |
| 2001/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/26 | 72.5 | 75 | 68.5 | 69 | +0.5 | +0.7% | 8,000 |
| 2001/01/25 | 69 | 72.5 | 68 | 68.5 | +1 | +1.5% | 18,000 |
| 2001/01/24 | 67.5 | 70 | 62.5 | 67.5 | +2.5 | +3.8% | 40,000 |
| 2001/01/23 | 65 | 67.5 | 65 | 65 | -2.5 | -3.7% | 20,000 |
| 2001/01/22 | 67.5 | 67.5 | 65 | 67.5 | - | - | 30,000 |
| 2001/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/18 | 67.5 | 70 | 65 | 65.5 | -7 | -9.7% | 40,000 |
| 2001/01/17 | 67.5 | 72.5 | 67.5 | 72.5 | +5 | +7.4% | 12,000 |
| 2001/01/16 | 65 | 67.5 | 65 | 67.5 | +4.5 | +7.1% | 16,000 |
| 2001/01/15 | 60.5 | 63 | 60 | 63 | +2 | +3.3% | 12,000 |
| 2001/01/12 | 61 | 61 | 61 | 61 | - | - | 2,000 |
| 2001/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/10 | 62.5 | 62.5 | 58 | 58 | -2 | -3.3% | 10,000 |
| 2001/01/09 | 67.5 | 67.5 | 60 | 60 | -5 | -7.7% | 16,000 |
| 2001/01/05 | 65 | 69.5 | 65 | 65 | -2.5 | -3.7% | 14,000 |
| 2001/01/04 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 2,000 |
| 2000/12/29 | 72.5 | 72.5 | 67.5 | 67.5 | -2.5 | -3.6% | 4,000 |
| 2000/12/28 | 68.5 | 70 | 68.5 | 70 | -5 | -6.7% | 12,000 |
| 2000/12/27 | 75 | 75 | 75 | 75 | +7.5 | +11.1% | 8,000 |
| 2000/12/26 | 62.5 | 70 | 60 | 67.5 | +5 | +8% | 26,000 |
| 2000/12/25 | 70 | 70 | 62.5 | 62.5 | +2 | +3.3% | 12,000 |
| 2000/12/22 | 65 | 72.5 | 60 | 60.5 | -14.5 | -19.3% | 64,000 |
| 2000/12/21 | 85 | 85 | 67.5 | 75 | -19.5 | -20.6% | 32,000 |
| 2000/12/20 | 105 | 112.5 | 85 | 94.5 | +2 | +2.2% | 88,000 |
| 2000/12/19 | 80 | 100 | 80 | 92.5 | +17.5 | +23.3% | 172,000 |
| 2000/12/18 | 70 | 80 | 67.5 | 75 | +5 | +7.1% | 118,000 |
| 2000/12/15 | 67 | 80 | 65 | 70 | +6 | +9.4% | 70,000 |
| 2000/12/14 | 67.5 | 67.5 | 64 | 64 | -3.5 | -5.2% | 18,000 |
| 2000/12/13 | 64 | 67.5 | 64 | 67.5 | +2.5 | +3.8% | 40,000 |
| 2000/12/12 | 67.5 | 67.5 | 65 | 65 | -2.5 | -3.7% | 32,000 |
| 2000/12/11 | 65 | 67.5 | 65 | 67.5 | - | - | 6,000 |
| 2000/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/06 | 67.5 | 67.5 | 65 | 65 | - | - | 24,000 |
| 2000/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/30 | 65 | 70 | 65 | 65 | -2.5 | -3.7% | 8,000 |
| 2000/11/29 | 75 | 75 | 65 | 67.5 | -7.5 | -10% | 20,000 |
6001～
6050
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
