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 |
|---|---|---|---|---|---|---|---|
| 2022/09/09 | 1,270 | 1,270 | 1,238 | 1,244 | -25 | -2% | 64,500 |
| 2022/09/08 | 1,242 | 1,278 | 1,205 | 1,269 | +39 | +3.2% | 62,400 |
| 2022/09/07 | 1,295 | 1,295 | 1,227 | 1,230 | -66 | -5.1% | 75,400 |
| 2022/09/06 | 1,280 | 1,322 | 1,261 | 1,296 | +26 | +2% | 196,600 |
| 2022/09/05 | 1,280 | 1,285 | 1,257 | 1,270 | -7 | -0.5% | 111,800 |
| 2022/09/02 | 1,265 | 1,278 | 1,260 | 1,277 | +21 | +1.7% | 50,700 |
| 2022/09/01 | 1,240 | 1,263 | 1,240 | 1,256 | +1 | +0.1% | 32,300 |
| 2022/08/31 | 1,229 | 1,258 | 1,229 | 1,255 | +21 | +1.7% | 20,000 |
| 2022/08/30 | 1,253 | 1,256 | 1,233 | 1,234 | -7 | -0.6% | 45,800 |
| 2022/08/29 | 1,223 | 1,261 | 1,222 | 1,241 | -4 | -0.3% | 53,700 |
| 2022/08/26 | 1,242 | 1,245 | 1,236 | 1,245 | +6 | +0.5% | 12,200 |
| 2022/08/25 | 1,236 | 1,245 | 1,236 | 1,239 | +1 | +0.1% | 17,000 |
| 2022/08/24 | 1,239 | 1,245 | 1,238 | 1,238 | -1 | -0.1% | 16,200 |
| 2022/08/23 | 1,246 | 1,247 | 1,237 | 1,239 | -9 | -0.7% | 16,600 |
| 2022/08/22 | 1,241 | 1,254 | 1,237 | 1,248 | -7 | -0.6% | 16,200 |
| 2022/08/19 | 1,253 | 1,256 | 1,248 | 1,255 | +5 | +0.4% | 31,300 |
| 2022/08/18 | 1,248 | 1,252 | 1,236 | 1,250 | +2 | +0.2% | 17,700 |
| 2022/08/17 | 1,242 | 1,253 | 1,240 | 1,248 | +2 | +0.2% | 23,100 |
| 2022/08/16 | 1,250 | 1,252 | 1,245 | 1,246 | -2 | -0.2% | 8,400 |
| 2022/08/15 | 1,260 | 1,260 | 1,246 | 1,248 | -15 | -1.2% | 13,800 |
| 2022/08/12 | 1,250 | 1,263 | 1,242 | 1,263 | +20 | +1.6% | 37,500 |
| 2022/08/10 | 1,242 | 1,248 | 1,229 | 1,243 | +4 | +0.3% | 16,800 |
| 2022/08/09 | 1,240 | 1,245 | 1,233 | 1,239 | -3 | -0.2% | 22,500 |
| 2022/08/08 | 1,240 | 1,250 | 1,235 | 1,242 | +2 | +0.2% | 29,300 |
| 2022/08/05 | 1,221 | 1,248 | 1,221 | 1,240 | +20 | +1.6% | 24,600 |
| 2022/08/04 | 1,237 | 1,240 | 1,215 | 1,220 | -19 | -1.5% | 25,600 |
| 2022/08/03 | 1,244 | 1,249 | 1,227 | 1,239 | -22 | -1.7% | 21,000 |
| 2022/08/02 | 1,262 | 1,267 | 1,248 | 1,261 | -9 | -0.7% | 19,600 |
| 2022/08/01 | 1,255 | 1,270 | 1,252 | 1,270 | +10 | +0.8% | 15,200 |
| 2022/07/29 | 1,266 | 1,267 | 1,252 | 1,260 | -9 | -0.7% | 11,300 |
| 2022/07/28 | 1,248 | 1,269 | 1,241 | 1,269 | +24 | +1.9% | 38,400 |
| 2022/07/27 | 1,258 | 1,258 | 1,240 | 1,245 | -18 | -1.4% | 17,800 |
| 2022/07/26 | 1,261 | 1,270 | 1,260 | 1,263 | -2 | -0.2% | 13,100 |
| 2022/07/25 | 1,268 | 1,272 | 1,260 | 1,265 | -8 | -0.6% | 17,800 |
| 2022/07/22 | 1,261 | 1,274 | 1,254 | 1,273 | +12 | +1% | 39,300 |
| 2022/07/21 | 1,257 | 1,268 | 1,251 | 1,261 | -3 | -0.2% | 25,200 |
| 2022/07/20 | 1,245 | 1,267 | 1,244 | 1,264 | +21 | +1.7% | 45,400 |
| 2022/07/19 | 1,259 | 1,259 | 1,220 | 1,243 | -16 | -1.3% | 27,300 |
| 2022/07/15 | 1,261 | 1,270 | 1,251 | 1,259 | +4 | +0.3% | 28,900 |
| 2022/07/14 | 1,255 | 1,258 | 1,244 | 1,255 | ±0 | ±0% | 28,800 |
| 2022/07/13 | 1,265 | 1,265 | 1,245 | 1,255 | -9 | -0.7% | 19,500 |
| 2022/07/12 | 1,275 | 1,279 | 1,254 | 1,264 | -22 | -1.7% | 44,400 |
| 2022/07/11 | 1,250 | 1,287 | 1,248 | 1,286 | +43 | +3.5% | 139,900 |
| 2022/07/08 | 1,242 | 1,250 | 1,239 | 1,243 | +1 | +0.1% | 83,300 |
| 2022/07/07 | 1,237 | 1,248 | 1,231 | 1,242 | +12 | +1% | 85,900 |
| 2022/07/06 | 1,218 | 1,234 | 1,211 | 1,230 | +4 | +0.3% | 75,400 |
| 2022/07/05 | 1,241 | 1,249 | 1,226 | 1,226 | -19 | -1.5% | 50,700 |
| 2022/07/04 | 1,236 | 1,250 | 1,231 | 1,245 | +9 | +0.7% | 95,100 |
| 2022/07/01 | 1,225 | 1,246 | 1,213 | 1,236 | +11 | +0.9% | 87,200 |
| 2022/06/30 | 1,225 | 1,230 | 1,218 | 1,225 | -3 | -0.2% | 59,800 |
701～
750
件表示中 / 6394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 | 282,000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 |
| ＳＲＳＨＤ | 128,700円 | +12.6% | +10.3% | 0.78% | 33.27倍 | 3.23倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ゼビオＨＤ | 109,000円 | +5.5% | +1.3% | 3.21% | 46.31倍 | 0.37倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＪＥＨ | 214,700円 | +14.3% | +20.1% | 3.91% | 12.95倍 | 3.15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 |
| ブロンコＢ | 345,500円 | +10.8% | +18.5% | 0.75% | 27.50倍 | 2.57倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
市場注目の銘柄
チャート関連のコラム
