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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,210 | 1,211 | 1,202 | 1,211 | +8 | +0.7% | 7,800 |
| 2021/11/09 | 1,215 | 1,224 | 1,199 | 1,203 | -13 | -1.1% | 15,400 |
| 2021/11/08 | 1,223 | 1,223 | 1,214 | 1,216 | -9 | -0.7% | 8,900 |
| 2021/11/05 | 1,207 | 1,225 | 1,199 | 1,225 | +30 | +2.5% | 20,800 |
| 2021/11/04 | 1,215 | 1,226 | 1,194 | 1,195 | -30 | -2.4% | 45,300 |
| 2021/11/02 | 1,222 | 1,233 | 1,218 | 1,225 | +8 | +0.7% | 20,800 |
| 2021/11/01 | 1,204 | 1,217 | 1,197 | 1,217 | +18 | +1.5% | 19,200 |
| 2021/10/29 | 1,205 | 1,205 | 1,195 | 1,199 | -11 | -0.9% | 13,500 |
| 2021/10/28 | 1,203 | 1,210 | 1,194 | 1,210 | -14 | -1.1% | 94,000 |
| 2021/10/27 | 1,213 | 1,224 | 1,205 | 1,224 | +11 | +0.9% | 122,600 |
| 2021/10/26 | 1,198 | 1,215 | 1,192 | 1,213 | +15 | +1.3% | 40,400 |
| 2021/10/25 | 1,214 | 1,214 | 1,195 | 1,198 | -16 | -1.3% | 27,100 |
| 2021/10/22 | 1,219 | 1,223 | 1,207 | 1,214 | +3 | +0.2% | 37,100 |
| 2021/10/21 | 1,227 | 1,227 | 1,210 | 1,211 | -16 | -1.3% | 12,100 |
| 2021/10/20 | 1,220 | 1,229 | 1,213 | 1,227 | +9 | +0.7% | 18,400 |
| 2021/10/19 | 1,208 | 1,218 | 1,201 | 1,218 | +13 | +1.1% | 18,000 |
| 2021/10/18 | 1,200 | 1,205 | 1,193 | 1,205 | +8 | +0.7% | 15,200 |
| 2021/10/15 | 1,199 | 1,199 | 1,190 | 1,197 | +5 | +0.4% | 61,300 |
| 2021/10/14 | 1,185 | 1,192 | 1,183 | 1,192 | -1 | -0.1% | 19,900 |
| 2021/10/13 | 1,190 | 1,195 | 1,186 | 1,193 | -1 | -0.1% | 22,000 |
| 2021/10/12 | 1,202 | 1,204 | 1,194 | 1,194 | -16 | -1.3% | 15,200 |
| 2021/10/11 | 1,214 | 1,215 | 1,202 | 1,210 | +8 | +0.7% | 17,300 |
| 2021/10/08 | 1,191 | 1,207 | 1,191 | 1,202 | +30 | +2.6% | 21,500 |
| 2021/10/07 | 1,193 | 1,201 | 1,172 | 1,172 | -19 | -1.6% | 28,900 |
| 2021/10/06 | 1,209 | 1,221 | 1,191 | 1,191 | -12 | -1% | 36,100 |
| 2021/10/05 | 1,202 | 1,215 | 1,183 | 1,203 | -3 | -0.2% | 40,400 |
| 2021/10/04 | 1,211 | 1,221 | 1,202 | 1,206 | -5 | -0.4% | 24,500 |
| 2021/10/01 | 1,238 | 1,238 | 1,211 | 1,211 | -28 | -2.3% | 57,000 |
| 2021/09/30 | 1,240 | 1,248 | 1,239 | 1,239 | +5 | +0.4% | 17,800 |
| 2021/09/29 | 1,217 | 1,235 | 1,212 | 1,234 | -3 | -0.2% | 23,600 |
| 2021/09/28 | 1,240 | 1,240 | 1,217 | 1,237 | -2 | -0.2% | 27,800 |
| 2021/09/27 | 1,247 | 1,247 | 1,228 | 1,239 | -8 | -0.6% | 37,200 |
| 2021/09/24 | 1,245 | 1,249 | 1,219 | 1,247 | +28 | +2.3% | 57,500 |
| 2021/09/22 | 1,234 | 1,236 | 1,219 | 1,219 | -15 | -1.2% | 20,000 |
| 2021/09/21 | 1,243 | 1,245 | 1,231 | 1,234 | -30 | -2.4% | 21,500 |
| 2021/09/17 | 1,255 | 1,264 | 1,242 | 1,264 | +9 | +0.7% | 38,300 |
| 2021/09/16 | 1,249 | 1,255 | 1,231 | 1,255 | +6 | +0.5% | 30,400 |
| 2021/09/15 | 1,240 | 1,249 | 1,229 | 1,249 | -7 | -0.6% | 30,600 |
| 2021/09/14 | 1,260 | 1,260 | 1,234 | 1,256 | +4 | +0.3% | 52,100 |
| 2021/09/13 | 1,220 | 1,252 | 1,220 | 1,252 | +33 | +2.7% | 36,600 |
| 2021/09/10 | 1,203 | 1,219 | 1,203 | 1,219 | +13 | +1.1% | 28,700 |
| 2021/09/09 | 1,208 | 1,214 | 1,201 | 1,206 | -2 | -0.2% | 25,800 |
| 2021/09/08 | 1,210 | 1,229 | 1,193 | 1,208 | ±0 | ±0% | 44,400 |
| 2021/09/07 | 1,198 | 1,212 | 1,160 | 1,208 | -44 | -3.5% | 115,000 |
| 2021/09/06 | 1,259 | 1,272 | 1,233 | 1,252 | +35 | +2.9% | 95,100 |
| 2021/09/03 | 1,200 | 1,217 | 1,189 | 1,217 | +24 | +2% | 29,900 |
| 2021/09/02 | 1,180 | 1,195 | 1,180 | 1,193 | +15 | +1.3% | 14,600 |
| 2021/09/01 | 1,163 | 1,180 | 1,163 | 1,178 | +15 | +1.3% | 16,500 |
| 2021/08/31 | 1,180 | 1,180 | 1,160 | 1,163 | -5 | -0.4% | 22,500 |
| 2021/08/30 | 1,141 | 1,174 | 1,141 | 1,168 | +28 | +2.5% | 24,200 |
851～
900
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
