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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,086 | 2,086 | 2,016 | 2,053 | +17 | +0.8% | 27,300 |
| 2024/09/17 | 2,051 | 2,058 | 2,002 | 2,036 | +35 | +1.7% | 23,100 |
| 2024/09/13 | 2,053 | 2,100 | 2,001 | 2,001 | -83 | -4% | 33,700 |
| 2024/09/12 | 2,031 | 2,160 | 2,031 | 2,084 | +88 | +4.4% | 43,200 |
| 2024/09/11 | 2,060 | 2,100 | 1,975 | 1,996 | -114 | -5.4% | 49,300 |
| 2024/09/10 | 2,214 | 2,243 | 2,105 | 2,110 | -116 | -5.2% | 38,100 |
| 2024/09/09 | 2,193 | 2,327 | 2,182 | 2,226 | -17 | -0.8% | 102,300 |
| 2024/09/06 | 2,101 | 2,293 | 2,064 | 2,243 | +192 | +9.4% | 181,600 |
| 2024/09/05 | 2,111 | 2,120 | 2,011 | 2,051 | -66 | -3.1% | 40,900 |
| 2024/09/04 | 2,136 | 2,171 | 2,078 | 2,117 | -63 | -2.9% | 39,800 |
| 2024/09/03 | 2,207 | 2,207 | 2,155 | 2,180 | +4 | +0.2% | 21,600 |
| 2024/09/02 | 2,204 | 2,211 | 2,123 | 2,176 | -34 | -1.5% | 27,400 |
| 2024/08/30 | 2,248 | 2,255 | 2,198 | 2,210 | -16 | -0.7% | 12,900 |
| 2024/08/29 | 2,290 | 2,300 | 2,200 | 2,226 | -70 | -3% | 34,500 |
| 2024/08/28 | 2,274 | 2,296 | 2,260 | 2,296 | +2 | +0.1% | 25,600 |
| 2024/08/27 | 2,243 | 2,311 | 2,240 | 2,294 | +55 | +2.5% | 41,300 |
| 2024/08/26 | 2,245 | 2,262 | 2,206 | 2,239 | +2 | +0.1% | 24,700 |
| 2024/08/23 | 2,228 | 2,250 | 2,211 | 2,237 | -3 | -0.1% | 14,800 |
| 2024/08/22 | 2,240 | 2,240 | 2,199 | 2,240 | -2 | -0.1% | 9,500 |
| 2024/08/21 | 2,237 | 2,242 | 2,200 | 2,242 | -3 | -0.1% | 19,300 |
| 2024/08/20 | 2,218 | 2,245 | 2,209 | 2,245 | +27 | +1.2% | 31,700 |
| 2024/08/19 | 2,216 | 2,241 | 2,183 | 2,218 | +2 | +0.1% | 35,100 |
| 2024/08/16 | 2,174 | 2,216 | 2,116 | 2,216 | +92 | +4.3% | 46,400 |
| 2024/08/15 | 2,020 | 2,200 | 2,020 | 2,124 | +105 | +5.2% | 54,600 |
| 2024/08/14 | 2,007 | 2,019 | 1,989 | 2,019 | +22 | +1.1% | 24,800 |
| 2024/08/13 | 2,018 | 2,018 | 1,981 | 1,997 | -21 | -1% | 20,000 |
| 2024/08/09 | 1,995 | 2,023 | 1,977 | 2,018 | +63 | +3.2% | 40,600 |
| 2024/08/08 | 1,985 | 2,024 | 1,930 | 1,955 | -56 | -2.8% | 37,500 |
| 2024/08/07 | 2,020 | 2,027 | 1,964 | 2,011 | -10 | -0.5% | 40,800 |
| 2024/08/06 | 1,888 | 2,057 | 1,888 | 2,021 | +173 | +9.4% | 35,500 |
| 2024/08/05 | 1,916 | 1,963 | 1,775 | 1,848 | -147 | -7.4% | 60,200 |
| 2024/08/02 | 2,058 | 2,089 | 1,995 | 1,995 | -108 | -5.1% | 30,900 |
| 2024/08/01 | 2,099 | 2,135 | 2,067 | 2,103 | -11 | -0.5% | 28,800 |
| 2024/07/31 | 2,040 | 2,114 | 2,011 | 2,114 | +72 | +3.5% | 15,100 |
| 2024/07/30 | 2,106 | 2,106 | 2,042 | 2,042 | -52 | -2.5% | 17,100 |
| 2024/07/29 | 2,075 | 2,108 | 2,066 | 2,094 | +51 | +2.5% | 20,000 |
| 2024/07/26 | 2,082 | 2,104 | 2,043 | 2,043 | -39 | -1.9% | 18,800 |
| 2024/07/25 | 2,120 | 2,120 | 2,064 | 2,082 | -38 | -1.8% | 16,500 |
| 2024/07/24 | 2,121 | 2,161 | 2,112 | 2,120 | +13 | +0.6% | 12,900 |
| 2024/07/23 | 2,048 | 2,127 | 2,048 | 2,107 | +53 | +2.6% | 13,200 |
| 2024/07/22 | 2,100 | 2,108 | 2,041 | 2,054 | -62 | -2.9% | 17,700 |
| 2024/07/19 | 2,177 | 2,179 | 2,105 | 2,116 | -72 | -3.3% | 16,500 |
| 2024/07/18 | 2,267 | 2,286 | 2,185 | 2,188 | -105 | -4.6% | 18,800 |
| 2024/07/17 | 2,299 | 2,338 | 2,286 | 2,293 | +1 | ±0% | 22,000 |
| 2024/07/16 | 2,268 | 2,345 | 2,268 | 2,292 | +32 | +1.4% | 41,300 |
| 2024/07/12 | 2,201 | 2,280 | 2,201 | 2,260 | +32 | +1.4% | 24,300 |
| 2024/07/11 | 2,286 | 2,286 | 2,223 | 2,228 | -42 | -1.9% | 14,200 |
| 2024/07/10 | 2,285 | 2,285 | 2,264 | 2,270 | -10 | -0.4% | 27,400 |
| 2024/07/09 | 2,281 | 2,304 | 2,260 | 2,280 | +19 | +0.8% | 37,300 |
| 2024/07/08 | 2,276 | 2,287 | 2,251 | 2,261 | -32 | -1.4% | 20,000 |
151～
200
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
