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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,160 | 1,177 | 1,154 | 1,170 | +7 | +0.6% | 62,100 |
| 2022/06/22 | 1,160 | 1,175 | 1,151 | 1,163 | -3 | -0.3% | 101,600 |
| 2022/06/21 | 1,144 | 1,169 | 1,144 | 1,166 | +22 | +1.9% | 49,700 |
| 2022/06/20 | 1,178 | 1,180 | 1,141 | 1,144 | -39 | -3.3% | 23,200 |
| 2022/06/17 | 1,166 | 1,187 | 1,157 | 1,183 | +8 | +0.7% | 40,200 |
| 2022/06/16 | 1,183 | 1,187 | 1,175 | 1,175 | +9 | +0.8% | 32,700 |
| 2022/06/15 | 1,196 | 1,196 | 1,166 | 1,166 | -30 | -2.5% | 29,600 |
| 2022/06/14 | 1,200 | 1,200 | 1,184 | 1,196 | -9 | -0.7% | 34,300 |
| 2022/06/13 | 1,199 | 1,210 | 1,191 | 1,205 | -12 | -1% | 33,300 |
| 2022/06/10 | 1,209 | 1,224 | 1,186 | 1,217 | -1 | -0.1% | 48,400 |
| 2022/06/09 | 1,202 | 1,226 | 1,199 | 1,218 | +14 | +1.2% | 60,500 |
| 2022/06/08 | 1,192 | 1,217 | 1,174 | 1,204 | +8 | +0.7% | 79,800 |
| 2022/06/07 | 1,229 | 1,229 | 1,190 | 1,196 | -44 | -3.5% | 221,400 |
| 2022/06/06 | 1,193 | 1,248 | 1,184 | 1,240 | +41 | +3.4% | 247,700 |
| 2022/06/03 | 1,179 | 1,199 | 1,178 | 1,199 | +22 | +1.9% | 63,000 |
| 2022/06/02 | 1,171 | 1,180 | 1,161 | 1,177 | +2 | +0.2% | 37,600 |
| 2022/06/01 | 1,165 | 1,179 | 1,162 | 1,175 | +7 | +0.6% | 42,800 |
| 2022/05/31 | 1,170 | 1,177 | 1,163 | 1,168 | -9 | -0.8% | 28,900 |
| 2022/05/30 | 1,151 | 1,177 | 1,151 | 1,177 | +26 | +2.3% | 87,500 |
| 2022/05/27 | 1,153 | 1,153 | 1,141 | 1,151 | +1 | +0.1% | 20,700 |
| 2022/05/26 | 1,149 | 1,155 | 1,148 | 1,150 | +12 | +1.1% | 30,000 |
| 2022/05/25 | 1,145 | 1,148 | 1,129 | 1,138 | -13 | -1.1% | 20,800 |
| 2022/05/24 | 1,146 | 1,153 | 1,142 | 1,151 | +8 | +0.7% | 48,000 |
| 2022/05/23 | 1,138 | 1,149 | 1,138 | 1,143 | +5 | +0.4% | 34,400 |
| 2022/05/20 | 1,132 | 1,143 | 1,130 | 1,138 | +6 | +0.5% | 28,700 |
| 2022/05/19 | 1,120 | 1,140 | 1,120 | 1,132 | -11 | -1% | 47,300 |
| 2022/05/18 | 1,138 | 1,143 | 1,133 | 1,143 | +5 | +0.4% | 43,000 |
| 2022/05/17 | 1,140 | 1,148 | 1,135 | 1,138 | -1 | -0.1% | 47,600 |
| 2022/05/16 | 1,135 | 1,143 | 1,127 | 1,139 | +9 | +0.8% | 76,900 |
| 2022/05/13 | 1,112 | 1,132 | 1,112 | 1,130 | +19 | +1.7% | 59,600 |
| 2022/05/12 | 1,124 | 1,128 | 1,111 | 1,111 | -22 | -1.9% | 55,100 |
| 2022/05/11 | 1,130 | 1,134 | 1,119 | 1,133 | +3 | +0.3% | 36,800 |
| 2022/05/10 | 1,120 | 1,131 | 1,106 | 1,130 | +9 | +0.8% | 47,500 |
| 2022/05/09 | 1,131 | 1,131 | 1,108 | 1,121 | -13 | -1.1% | 42,800 |
| 2022/05/06 | 1,130 | 1,136 | 1,118 | 1,134 | -1 | -0.1% | 61,400 |
| 2022/05/02 | 1,118 | 1,135 | 1,112 | 1,135 | +15 | +1.3% | 79,000 |
| 2022/04/28 | 1,080 | 1,120 | 1,079 | 1,120 | +37 | +3.4% | 92,200 |
| 2022/04/27 | 1,051 | 1,083 | 1,045 | 1,083 | +7 | +0.7% | 268,000 |
| 2022/04/26 | 1,099 | 1,108 | 1,076 | 1,076 | -29 | -2.6% | 253,100 |
| 2022/04/25 | 1,111 | 1,115 | 1,098 | 1,105 | -27 | -2.4% | 179,500 |
| 2022/04/22 | 1,152 | 1,155 | 1,116 | 1,132 | -31 | -2.7% | 144,500 |
| 2022/04/21 | 1,190 | 1,192 | 1,163 | 1,163 | -27 | -2.3% | 90,500 |
| 2022/04/20 | 1,191 | 1,198 | 1,184 | 1,190 | ±0 | ±0% | 53,700 |
| 2022/04/19 | 1,187 | 1,194 | 1,179 | 1,190 | +10 | +0.8% | 86,700 |
| 2022/04/18 | 1,175 | 1,186 | 1,161 | 1,180 | ±0 | ±0% | 144,800 |
| 2022/04/15 | 1,174 | 1,180 | 1,166 | 1,180 | +3 | +0.3% | 49,700 |
| 2022/04/14 | 1,179 | 1,182 | 1,176 | 1,177 | -2 | -0.2% | 27,800 |
| 2022/04/13 | 1,187 | 1,189 | 1,167 | 1,179 | -15 | -1.3% | 63,100 |
| 2022/04/12 | 1,195 | 1,208 | 1,193 | 1,194 | -7 | -0.6% | 45,600 |
| 2022/04/11 | 1,217 | 1,217 | 1,188 | 1,201 | -16 | -1.3% | 58,000 |
701～
750
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
