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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 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 |
| 2014/05/20 | 1,032.5 | 1,047 | 1,032.5 | 1,034.5 | -30.5 | -2.9% | 8,000 |
| 2014/05/19 | 1,060.5 | 1,065 | 1,056.5 | 1,065 | -15 | -1.4% | 5,400 |
| 2014/05/16 | 1,087.5 | 1,087.5 | 1,080 | 1,080 | +13 | +1.2% | 1,000 |
| 2014/05/15 | 1,089.5 | 1,089.5 | 1,050 | 1,067 | - | - | 2,600 |
| 2014/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/13 | 1,094 | 1,094 | 1,070 | 1,082 | +6 | +0.6% | 4,200 |
| 2014/05/12 | 1,075 | 1,094 | 1,065.5 | 1,076 | +1 | +0.1% | 6,600 |
| 2014/05/09 | 1,045 | 1,075 | 1,045 | 1,075 | +7.5 | +0.7% | 10,200 |
| 2014/05/08 | 1,050 | 1,067.5 | 1,050 | 1,067.5 | +23 | +2.2% | 5,400 |
| 2014/05/07 | 1,042 | 1,044.5 | 1,025 | 1,044.5 | -12 | -1.1% | 9,600 |
| 2014/05/02 | 1,060 | 1,060 | 1,052.5 | 1,056.5 | +10.5 | +1% | 3,600 |
| 2014/05/01 | 1,041 | 1,055 | 1,041 | 1,046 | -13.5 | -1.3% | 12,000 |
| 2014/04/30 | 1,036.5 | 1,059.5 | 1,033 | 1,059.5 | +23 | +2.2% | 8,600 |
| 2014/04/28 | 1,052.5 | 1,060 | 1,031.5 | 1,036.5 | -18.5 | -1.8% | 11,200 |
| 2014/04/25 | 1,077.5 | 1,077.5 | 1,040 | 1,055 | -47.5 | -4.3% | 32,600 |
| 2014/04/24 | 1,100 | 1,110 | 1,100 | 1,102.5 | +3 | +0.3% | 33,800 |
| 2014/04/23 | 1,094 | 1,099.5 | 1,090 | 1,099.5 | +5.5 | +0.5% | 17,000 |
| 2014/04/22 | 1,073.5 | 1,094 | 1,073.5 | 1,094 | +24 | +2.2% | 26,400 |
| 2014/04/21 | 1,072 | 1,072.5 | 1,066 | 1,070 | +4 | +0.4% | 30,000 |
2701～
2750
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
