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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 1,251 | 1,251 | 1,238 | 1,243 | +3 | +0.2% | 4,300 |
| 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 |
2601～
2650
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
