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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,235 | 1,250 | 1,230 | 1,240 | +15 | +1.2% | 12,000 |
| 2014/11/25 | 1,217 | 1,237 | 1,217 | 1,225 | +8 | +0.7% | 3,800 |
| 2014/11/21 | 1,219 | 1,237 | 1,200 | 1,217 | -2 | -0.2% | 18,700 |
| 2014/11/20 | 1,235 | 1,235 | 1,192 | 1,219 | +36 | +3% | 22,700 |
| 2014/11/19 | 1,182 | 1,188 | 1,180 | 1,183 | +3 | +0.3% | 4,900 |
| 2014/11/18 | 1,150 | 1,180 | 1,150 | 1,180 | +30 | +2.6% | 8,100 |
| 2014/11/17 | 1,150 | 1,152 | 1,145 | 1,150 | +10 | +0.9% | 5,800 |
| 2014/11/14 | 1,142 | 1,162 | 1,138 | 1,140 | -8 | -0.7% | 8,300 |
| 2014/11/13 | 1,147 | 1,161 | 1,139 | 1,148 | -3 | -0.3% | 7,300 |
| 2014/11/12 | 1,161 | 1,161 | 1,140 | 1,151 | -1 | -0.1% | 7,100 |
| 2014/11/11 | 1,159 | 1,164 | 1,152 | 1,152 | -7 | -0.6% | 6,000 |
| 2014/11/10 | 1,160 | 1,167 | 1,150 | 1,159 | +9 | +0.8% | 8,600 |
| 2014/11/07 | 1,152 | 1,153 | 1,143 | 1,150 | ±0 | ±0% | 8,200 |
| 2014/11/06 | 1,163 | 1,163 | 1,143 | 1,150 | +1 | +0.1% | 15,200 |
| 2014/11/05 | 1,150 | 1,170 | 1,148 | 1,149 | ±0 | ±0% | 18,500 |
| 2014/11/04 | 1,160 | 1,170 | 1,145 | 1,149 | +6 | +0.5% | 14,800 |
| 2014/10/31 | 1,160 | 1,165 | 1,131 | 1,143 | -6 | -0.5% | 7,500 |
| 2014/10/30 | 1,159 | 1,169 | 1,149 | 1,149 | -10 | -0.9% | 5,000 |
| 2014/10/29 | 1,160 | 1,169 | 1,159 | 1,159 | -21 | -1.8% | 7,600 |
| 2014/10/28 | 1,191 | 1,191 | 1,180 | 1,180 | -11 | -0.9% | 4,000 |
| 2014/10/27 | 1,205 | 1,205 | 1,191 | 1,191 | ±0 | ±0% | 3,100 |
| 2014/10/24 | 1,208 | 1,210 | 1,185 | 1,191 | +11 | +0.9% | 3,600 |
| 2014/10/23 | 1,210 | 1,210 | 1,180 | 1,180 | ±0 | ±0% | 1,600 |
| 2014/10/22 | 1,185 | 1,190 | 1,163 | 1,180 | +6 | +0.5% | 7,700 |
| 2014/10/21 | 1,159 | 1,176 | 1,159 | 1,174 | +24 | +2.1% | 1,800 |
| 2014/10/20 | 1,174 | 1,174 | 1,133 | 1,150 | +36 | +3.2% | 5,000 |
| 2014/10/17 | 1,161 | 1,161 | 1,114 | 1,114 | -46 | -4% | 7,700 |
| 2014/10/16 | 1,159 | 1,164 | 1,158 | 1,160 | -36 | -3% | 6,900 |
| 2014/10/15 | 1,181 | 1,196 | 1,180 | 1,196 | +13 | +1.1% | 4,900 |
| 2014/10/14 | 1,200 | 1,201 | 1,182 | 1,183 | -35 | -2.9% | 14,900 |
| 2014/10/10 | 1,223 | 1,224 | 1,217 | 1,218 | -9 | -0.7% | 3,800 |
| 2014/10/09 | 1,247 | 1,253 | 1,227 | 1,227 | -17 | -1.4% | 3,900 |
| 2014/10/08 | 1,244 | 1,244 | 1,239 | 1,244 | -7 | -0.6% | 3,200 |
| 2014/10/07 | 1,254 | 1,260 | 1,250 | 1,251 | +4 | +0.3% | 3,400 |
| 2014/10/06 | 1,240 | 1,250 | 1,239 | 1,247 | +26 | +2.1% | 2,300 |
| 2014/10/03 | 1,220 | 1,230 | 1,220 | 1,221 | ±0 | ±0% | 3,700 |
| 2014/10/02 | 1,254 | 1,254 | 1,217 | 1,221 | -17 | -1.4% | 6,300 |
| 2014/10/01 | 1,239 | 1,255 | 1,238 | 1,238 | -2 | -0.2% | 4,700 |
| 2014/09/30 | 1,260 | 1,260 | 1,239 | 1,240 | -19 | -1.5% | 5,100 |
| 2014/09/29 | 1,242 | 1,262 | 1,241 | 1,259 | +19 | +1.5% | 5,900 |
| 2014/09/26 | 1,223 | 1,251 | 1,223 | 1,240 | +15 | +1.2% | 3,200 |
| 2014/09/25 | 1,234 | 1,234 | 1,222 | 1,225 | +1 | +0.1% | 6,500 |
| 2014/09/24 | 1,232 | 1,232 | 1,224 | 1,224 | -9 | -0.7% | 1,900 |
| 2014/09/22 | 1,236 | 1,236 | 1,226 | 1,233 | -3 | -0.2% | 6,400 |
| 2014/09/19 | 1,240 | 1,254 | 1,235 | 1,236 | -4 | -0.3% | 4,700 |
| 2014/09/18 | 1,246 | 1,250 | 1,235 | 1,240 | -2 | -0.2% | 2,300 |
| 2014/09/17 | 1,259 | 1,278 | 1,242 | 1,242 | +7 | +0.6% | 3,800 |
| 2014/09/16 | 1,230 | 1,260 | 1,225 | 1,235 | +14 | +1.1% | 9,800 |
| 2014/09/12 | 1,232 | 1,232 | 1,221 | 1,221 | -11 | -0.9% | 8,600 |
| 2014/09/11 | 1,236 | 1,242 | 1,225 | 1,232 | -4 | -0.3% | 7,600 |
2551～
2600
件表示中 / 6342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 | 195,200円 | +0.8% | +4.4% | 2.31% | 8.62倍 | 1.35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 | 248,900円 | +3.5% | -0.4% | 2.09% | 22.12倍 | 2.02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 |
| スクロール | 104,700円 | +1.2% | -6.6% | 5.64% | 9.01倍 | 0.99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 |
| あさひ | 136,700円 | +5.2% | +2.2% | 3.66% | 9.75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 |
| ジョイフル | 108,600円 | +1.4% | -24.0% | 0.92% | 12.12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
