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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 1,700 | 1,710 | 1,695 | 1,710 | +11 | +0.6% | 8,200 |
| 2016/05/06 | 1,690 | 1,699 | 1,680 | 1,699 | ±0 | ±0% | 7,500 |
| 2016/05/02 | 1,673 | 1,699 | 1,655 | 1,699 | -14 | -0.8% | 17,500 |
| 2016/04/28 | 1,738 | 1,738 | 1,710 | 1,713 | -43 | -2.4% | 14,900 |
| 2016/04/27 | 1,760 | 1,770 | 1,750 | 1,756 | -4 | -0.2% | 10,200 |
| 2016/04/26 | 1,773 | 1,787 | 1,760 | 1,760 | -93 | -5% | 39,000 |
| 2016/04/25 | 1,846 | 1,855 | 1,832 | 1,853 | +7 | +0.4% | 63,300 |
| 2016/04/22 | 1,843 | 1,852 | 1,835 | 1,846 | +7 | +0.4% | 9,400 |
| 2016/04/21 | 1,854 | 1,861 | 1,839 | 1,839 | -15 | -0.8% | 16,700 |
| 2016/04/20 | 1,889 | 1,889 | 1,851 | 1,854 | +5 | +0.3% | 12,300 |
| 2016/04/19 | 1,831 | 1,849 | 1,831 | 1,849 | +22 | +1.2% | 4,400 |
| 2016/04/18 | 1,856 | 1,856 | 1,826 | 1,827 | -32 | -1.7% | 14,700 |
| 2016/04/15 | 1,850 | 1,860 | 1,846 | 1,859 | -5 | -0.3% | 7,000 |
| 2016/04/14 | 1,885 | 1,890 | 1,852 | 1,864 | -15 | -0.8% | 8,300 |
| 2016/04/13 | 1,846 | 1,879 | 1,833 | 1,879 | +31 | +1.7% | 9,500 |
| 2016/04/12 | 1,800 | 1,882 | 1,800 | 1,848 | +33 | +1.8% | 7,800 |
| 2016/04/11 | 1,790 | 1,815 | 1,781 | 1,815 | +25 | +1.4% | 9,100 |
| 2016/04/08 | 1,751 | 1,799 | 1,751 | 1,790 | +5 | +0.3% | 8,200 |
| 2016/04/07 | 1,758 | 1,787 | 1,758 | 1,785 | +24 | +1.4% | 5,700 |
| 2016/04/06 | 1,750 | 1,773 | 1,750 | 1,761 | +8 | +0.5% | 6,500 |
| 2016/04/05 | 1,800 | 1,800 | 1,750 | 1,753 | -55 | -3% | 23,100 |
| 2016/04/04 | 1,820 | 1,820 | 1,802 | 1,808 | -15 | -0.8% | 13,500 |
| 2016/04/01 | 1,869 | 1,869 | 1,818 | 1,823 | -60 | -3.2% | 24,600 |
| 2016/03/31 | 1,899 | 1,910 | 1,883 | 1,883 | -11 | -0.6% | 24,900 |
| 2016/03/30 | 1,900 | 1,900 | 1,891 | 1,894 | +4 | +0.2% | 15,700 |
| 2016/03/29 | 1,860 | 1,900 | 1,857 | 1,890 | ±0 | ±0% | 23,400 |
| 2016/03/28 | 1,895 | 1,895 | 1,878 | 1,890 | +24 | +1.3% | 13,800 |
| 2016/03/25 | 1,865 | 1,874 | 1,865 | 1,866 | +2 | +0.1% | 8,800 |
| 2016/03/24 | 1,875 | 1,875 | 1,860 | 1,864 | -11 | -0.6% | 3,200 |
| 2016/03/23 | 1,859 | 1,875 | 1,855 | 1,875 | +10 | +0.5% | 4,000 |
| 2016/03/22 | 1,842 | 1,874 | 1,842 | 1,865 | +33 | +1.8% | 2,900 |
| 2016/03/18 | 1,862 | 1,862 | 1,832 | 1,832 | -26 | -1.4% | 9,700 |
| 2016/03/17 | 1,870 | 1,879 | 1,856 | 1,858 | -1 | -0.1% | 4,700 |
| 2016/03/16 | 1,859 | 1,889 | 1,854 | 1,859 | ±0 | ±0% | 6,800 |
| 2016/03/15 | 1,836 | 1,860 | 1,820 | 1,859 | +50 | +2.8% | 4,900 |
| 2016/03/14 | 1,850 | 1,860 | 1,809 | 1,809 | +7 | +0.4% | 9,400 |
| 2016/03/11 | 1,756 | 1,883 | 1,747 | 1,802 | +54 | +3.1% | 14,200 |
| 2016/03/10 | 1,761 | 1,770 | 1,741 | 1,748 | +27 | +1.6% | 10,300 |
| 2016/03/09 | 1,743 | 1,743 | 1,720 | 1,721 | +18 | +1.1% | 8,300 |
| 2016/03/08 | 1,725 | 1,725 | 1,700 | 1,703 | -1 | -0.1% | 9,600 |
| 2016/03/07 | 1,702 | 1,730 | 1,702 | 1,704 | +3 | +0.2% | 10,300 |
| 2016/03/04 | 1,694 | 1,750 | 1,694 | 1,701 | +4 | +0.2% | 5,300 |
| 2016/03/03 | 1,693 | 1,701 | 1,692 | 1,697 | -4 | -0.2% | 4,200 |
| 2016/03/02 | 1,730 | 1,730 | 1,700 | 1,701 | +10 | +0.6% | 5,500 |
| 2016/03/01 | 1,714 | 1,715 | 1,684 | 1,691 | -33 | -1.9% | 2,800 |
| 2016/02/29 | 1,736 | 1,749 | 1,714 | 1,724 | +7 | +0.4% | 7,900 |
| 2016/02/26 | 1,728 | 1,735 | 1,713 | 1,717 | +16 | +0.9% | 4,700 |
| 2016/02/25 | 1,683 | 1,701 | 1,680 | 1,701 | +20 | +1.2% | 4,900 |
| 2016/02/24 | 1,679 | 1,715 | 1,669 | 1,681 | -38 | -2.2% | 12,500 |
| 2016/02/23 | 1,680 | 1,719 | 1,665 | 1,719 | +56 | +3.4% | 14,000 |
2251～
2300
件表示中 / 6393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 | 125,900円 | +12.6% | +10.3% | 0.79% | 32.54倍 | 3.16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 |
| ＪＥＨ | 215,100円 | +14.3% | +20.1% | 3.91% | 12.97倍 | 3.16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 |
| サガミＨＤ | 170,800円 | +5.6% | +7.8% | 0.59% | 41.38倍 | 2.90倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ブロンコＢ | 343,000円 | +10.8% | +18.5% | 0.76% | 27.30倍 | 2.55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
