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 |
|---|---|---|---|---|---|---|---|
| 2014/07/30 | 1,325 | 1,325 | 1,290 | 1,294 | -30 | -2.3% | 5,600 |
| 2014/07/29 | 1,290 | 1,325 | 1,290 | 1,324 | +34 | +2.6% | 1,600 |
| 2014/07/28 | 1,257.5 | 1,297.5 | 1,257.5 | 1,290 | +32.5 | +2.6% | 9,200 |
| 2014/07/25 | 1,249 | 1,259.5 | 1,235 | 1,257.5 | +2.5 | +0.2% | 8,400 |
| 2014/07/24 | 1,239 | 1,255 | 1,237.5 | 1,255 | +17.5 | +1.4% | 4,200 |
| 2014/07/23 | 1,265 | 1,265 | 1,230 | 1,237.5 | -2.5 | -0.2% | 5,800 |
| 2014/07/22 | 1,254.5 | 1,254.5 | 1,240 | 1,240 | +13.5 | +1.1% | 2,800 |
| 2014/07/18 | 1,200.5 | 1,240 | 1,200.5 | 1,226.5 | +7.5 | +0.6% | 6,400 |
| 2014/07/17 | 1,225 | 1,240 | 1,201.5 | 1,219 | -11 | -0.9% | 3,000 |
| 2014/07/16 | 1,222 | 1,250 | 1,222 | 1,230 | -17 | -1.4% | 3,000 |
| 2014/07/15 | 1,278 | 1,278 | 1,247 | 1,247 | -3 | -0.2% | 3,000 |
| 2014/07/14 | 1,202.5 | 1,260 | 1,202.5 | 1,250 | +45 | +3.7% | 6,000 |
| 2014/07/11 | 1,244.5 | 1,244.5 | 1,205 | 1,205 | -45 | -3.6% | 5,600 |
| 2014/07/10 | 1,315 | 1,330 | 1,250 | 1,250 | -52.5 | -4% | 17,800 |
| 2014/07/09 | 1,250 | 1,302.5 | 1,222.5 | 1,302.5 | +51.5 | +4.1% | 20,200 |
| 2014/07/08 | 1,281.5 | 1,281.5 | 1,190 | 1,251 | -31.5 | -2.5% | 10,000 |
| 2014/07/07 | 1,167.5 | 1,295 | 1,167.5 | 1,282.5 | +117.5 | +10.1% | 43,200 |
| 2014/07/04 | 1,155 | 1,165 | 1,154.5 | 1,165 | +14 | +1.2% | 4,000 |
| 2014/07/03 | 1,150 | 1,152.5 | 1,150 | 1,151 | +1 | +0.1% | 2,000 |
| 2014/07/02 | 1,150 | 1,152.5 | 1,150 | 1,150 | +5 | +0.4% | 2,200 |
| 2014/07/01 | 1,133 | 1,150 | 1,133 | 1,145 | +16 | +1.4% | 3,800 |
| 2014/06/30 | 1,134.5 | 1,134.5 | 1,127.5 | 1,129 | -11 | -1% | 1,800 |
| 2014/06/27 | 1,134.5 | 1,150 | 1,134.5 | 1,140 | -0.5 | ±0% | 7,000 |
| 2014/06/26 | 1,145 | 1,149.5 | 1,130.5 | 1,140.5 | -14 | -1.2% | 9,200 |
| 2014/06/25 | 1,150 | 1,154.5 | 1,150 | 1,154.5 | +4.5 | +0.4% | 800 |
| 2014/06/24 | 1,158 | 1,158 | 1,149 | 1,150 | ±0 | ±0% | 12,600 |
| 2014/06/23 | 1,145 | 1,155 | 1,143.5 | 1,150 | +5.5 | +0.5% | 3,800 |
| 2014/06/20 | 1,153.5 | 1,153.5 | 1,137.5 | 1,144.5 | +9 | +0.8% | 3,000 |
| 2014/06/19 | 1,132.5 | 1,155 | 1,132.5 | 1,135.5 | +10.5 | +0.9% | 18,000 |
| 2014/06/18 | 1,127.5 | 1,149.5 | 1,125 | 1,125 | +30 | +2.7% | 32,000 |
| 2014/06/17 | 1,090 | 1,095 | 1,090 | 1,095 | +7 | +0.6% | 3,600 |
| 2014/06/16 | 1,107.5 | 1,107.5 | 1,072 | 1,088 | -22 | -2% | 9,400 |
| 2014/06/13 | 1,110 | 1,110.5 | 1,110 | 1,110 | -14 | -1.2% | 1,000 |
| 2014/06/12 | 1,111 | 1,125 | 1,111 | 1,124 | +14.5 | +1.3% | 7,200 |
| 2014/06/11 | 1,105 | 1,112.5 | 1,103.5 | 1,109.5 | +3.5 | +0.3% | 8,800 |
| 2014/06/10 | 1,088 | 1,125 | 1,087.5 | 1,106 | +28.5 | +2.6% | 19,600 |
| 2014/06/09 | 1,069.5 | 1,085 | 1,065 | 1,077.5 | +14.5 | +1.4% | 16,200 |
| 2014/06/06 | 1,060 | 1,068 | 1,050 | 1,063 | +6 | +0.6% | 11,200 |
| 2014/06/05 | 1,050 | 1,057.5 | 1,050 | 1,057 | +7 | +0.7% | 3,600 |
| 2014/06/04 | 1,043 | 1,052.5 | 1,043 | 1,050 | -2.5 | -0.2% | 6,000 |
| 2014/06/03 | 1,041.5 | 1,055.5 | 1,041.5 | 1,052.5 | ±0 | ±0% | 12,400 |
| 2014/06/02 | 1,046.5 | 1,054 | 1,046 | 1,052.5 | +2.5 | +0.2% | 4,600 |
| 2014/05/30 | 1,050 | 1,051 | 1,050 | 1,050 | ±0 | ±0% | 2,400 |
| 2014/05/29 | 1,047 | 1,051 | 1,047 | 1,050 | ±0 | ±0% | 8,200 |
| 2014/05/28 | 1,050 | 1,054.5 | 1,050 | 1,050 | ±0 | ±0% | 13,800 |
| 2014/05/27 | 1,050 | 1,050 | 1,047.5 | 1,050 | -4.5 | -0.4% | 6,600 |
| 2014/05/26 | 1,055 | 1,060 | 1,054.5 | 1,054.5 | +4.5 | +0.4% | 5,200 |
| 2014/05/23 | 1,050.5 | 1,050.5 | 1,049.5 | 1,050 | -0.5 | ±0% | 3,200 |
| 2014/05/22 | 1,050.5 | 1,051 | 1,046 | 1,050.5 | +3 | +0.3% | 2,000 |
| 2014/05/21 | 1,034 | 1,047.5 | 1,034 | 1,047.5 | +13 | +1.3% | 1,600 |
2651～
2700
件表示中 / 6362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 | 221,300円 | +0.8% | +4.4% | 2.03% | 9.78倍 | 1.53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 |
| ハニーズＨＬＤ | 152,700円 | +5.2% | +3.0% | 3.60% | 8.69倍 | 0.95倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| 海 帆 | 75,800円 | - | - | 0.00% | - | 29.71倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| 力の源ＨＤ | 132,900円 | +9.1% | +14.8% | 1.50% | 18.28倍 | 3.75倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| 大戸屋ＨＤ | 526,000円 | +7.5% | -2.7% | 0.19% | 38.23倍 | 13.04倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
