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 |
|---|---|---|---|---|---|---|---|
| 2022/01/31 | 1,130 | 1,157 | 1,130 | 1,150 | +20 | +1.8% | 20,000 |
| 2022/01/28 | 1,128 | 1,130 | 1,110 | 1,130 | +29 | +2.6% | 24,200 |
| 2022/01/27 | 1,144 | 1,144 | 1,092 | 1,101 | -39 | -3.4% | 45,200 |
| 2022/01/26 | 1,145 | 1,146 | 1,133 | 1,140 | +4 | +0.4% | 16,000 |
| 2022/01/25 | 1,135 | 1,137 | 1,125 | 1,136 | +9 | +0.8% | 21,700 |
| 2022/01/24 | 1,119 | 1,134 | 1,113 | 1,127 | +8 | +0.7% | 20,900 |
| 2022/01/21 | 1,120 | 1,125 | 1,108 | 1,119 | -6 | -0.5% | 30,100 |
| 2022/01/20 | 1,129 | 1,139 | 1,123 | 1,125 | +5 | +0.4% | 15,700 |
| 2022/01/19 | 1,135 | 1,139 | 1,120 | 1,120 | -20 | -1.8% | 28,900 |
| 2022/01/18 | 1,157 | 1,157 | 1,137 | 1,140 | -5 | -0.4% | 8,300 |
| 2022/01/17 | 1,155 | 1,163 | 1,141 | 1,145 | -7 | -0.6% | 23,200 |
| 2022/01/14 | 1,155 | 1,163 | 1,143 | 1,152 | -8 | -0.7% | 32,400 |
| 2022/01/13 | 1,171 | 1,173 | 1,160 | 1,160 | -14 | -1.2% | 14,600 |
| 2022/01/12 | 1,174 | 1,188 | 1,170 | 1,174 | -4 | -0.3% | 19,000 |
| 2022/01/11 | 1,192 | 1,192 | 1,168 | 1,178 | -2 | -0.2% | 14,500 |
| 2022/01/07 | 1,194 | 1,198 | 1,176 | 1,180 | -3 | -0.3% | 20,500 |
| 2022/01/06 | 1,192 | 1,194 | 1,179 | 1,183 | -19 | -1.6% | 23,200 |
| 2022/01/05 | 1,203 | 1,208 | 1,186 | 1,202 | +6 | +0.5% | 34,600 |
| 2022/01/04 | 1,198 | 1,198 | 1,181 | 1,196 | +20 | +1.7% | 19,500 |
| 2021/12/30 | 1,169 | 1,180 | 1,168 | 1,176 | -14 | -1.2% | 9,700 |
| 2021/12/29 | 1,145 | 1,190 | 1,143 | 1,190 | +36 | +3.1% | 25,000 |
| 2021/12/28 | 1,148 | 1,156 | 1,137 | 1,154 | +18 | +1.6% | 24,500 |
| 2021/12/27 | 1,172 | 1,172 | 1,136 | 1,136 | -31 | -2.7% | 32,800 |
| 2021/12/24 | 1,173 | 1,173 | 1,147 | 1,167 | +4 | +0.3% | 18,400 |
| 2021/12/23 | 1,148 | 1,167 | 1,137 | 1,163 | +19 | +1.7% | 19,500 |
| 2021/12/22 | 1,136 | 1,144 | 1,129 | 1,144 | +14 | +1.2% | 23,800 |
| 2021/12/21 | 1,137 | 1,139 | 1,115 | 1,130 | +5 | +0.4% | 35,900 |
| 2021/12/20 | 1,136 | 1,141 | 1,125 | 1,125 | -11 | -1% | 23,900 |
| 2021/12/17 | 1,157 | 1,157 | 1,128 | 1,136 | -27 | -2.3% | 58,600 |
| 2021/12/16 | 1,188 | 1,197 | 1,158 | 1,163 | -15 | -1.3% | 43,100 |
| 2021/12/15 | 1,177 | 1,195 | 1,173 | 1,178 | +7 | +0.6% | 15,500 |
| 2021/12/14 | 1,178 | 1,178 | 1,163 | 1,171 | -4 | -0.3% | 12,400 |
| 2021/12/13 | 1,170 | 1,177 | 1,165 | 1,175 | +3 | +0.3% | 11,900 |
| 2021/12/10 | 1,170 | 1,172 | 1,161 | 1,172 | +9 | +0.8% | 14,000 |
| 2021/12/09 | 1,150 | 1,164 | 1,150 | 1,163 | +8 | +0.7% | 19,000 |
| 2021/12/08 | 1,156 | 1,181 | 1,144 | 1,155 | +7 | +0.6% | 51,800 |
| 2021/12/07 | 1,159 | 1,162 | 1,140 | 1,148 | +5 | +0.4% | 86,800 |
| 2021/12/06 | 1,183 | 1,183 | 1,134 | 1,143 | -31 | -2.6% | 53,700 |
| 2021/12/03 | 1,151 | 1,181 | 1,151 | 1,174 | +24 | +2.1% | 12,900 |
| 2021/12/02 | 1,155 | 1,170 | 1,150 | 1,150 | -7 | -0.6% | 23,500 |
| 2021/12/01 | 1,170 | 1,177 | 1,157 | 1,157 | -7 | -0.6% | 20,800 |
| 2021/11/30 | 1,197 | 1,209 | 1,164 | 1,164 | -23 | -1.9% | 41,000 |
| 2021/11/29 | 1,185 | 1,200 | 1,173 | 1,187 | -4 | -0.3% | 25,600 |
| 2021/11/26 | 1,207 | 1,207 | 1,190 | 1,191 | -13 | -1.1% | 19,800 |
| 2021/11/25 | 1,195 | 1,211 | 1,195 | 1,204 | +10 | +0.8% | 12,000 |
| 2021/11/24 | 1,197 | 1,204 | 1,194 | 1,194 | -7 | -0.6% | 13,700 |
| 2021/11/22 | 1,205 | 1,207 | 1,196 | 1,201 | -8 | -0.7% | 10,500 |
| 2021/11/19 | 1,204 | 1,210 | 1,193 | 1,209 | +5 | +0.4% | 16,300 |
| 2021/11/18 | 1,206 | 1,217 | 1,201 | 1,204 | -1 | -0.1% | 12,700 |
| 2021/11/17 | 1,221 | 1,221 | 1,205 | 1,205 | -22 | -1.8% | 6,900 |
851～
900
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 | 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 |
| ＳＲＳＨＤ | 126,900円 | +12.6% | +10.3% | 0.79% | 32.80倍 | 3.18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 | 108,300円 | +5.5% | +1.3% | 3.23% | 46.01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 | 213,800円 | +14.3% | +20.1% | 3.93% | 12.90倍 | 3.14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 | 341,500円 | +10.8% | +18.5% | 0.76% | 27.18倍 | 2.54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
