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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 1,059.5 | 1,067.5 | 1,057.5 | 1,066 | +1 | +0.1% | 6,800 |
| 2014/04/17 | 1,057 | 1,065 | 1,057 | 1,065 | -2.5 | -0.2% | 2,200 |
| 2014/04/16 | 1,032.5 | 1,070 | 1,032.5 | 1,067.5 | +26 | +2.5% | 7,000 |
| 2014/04/15 | 1,041.5 | 1,044 | 1,041.5 | 1,041.5 | -2.5 | -0.2% | 2,000 |
| 2014/04/14 | 1,028.5 | 1,050 | 1,028.5 | 1,044 | -9.5 | -0.9% | 4,400 |
| 2014/04/11 | 1,040 | 1,055 | 1,008 | 1,053.5 | -1.5 | -0.1% | 12,400 |
| 2014/04/10 | 1,057.5 | 1,072.5 | 1,055 | 1,055 | -2.5 | -0.2% | 8,800 |
| 2014/04/09 | 1,055.5 | 1,074 | 1,055.5 | 1,057.5 | -17.5 | -1.6% | 15,200 |
| 2014/04/08 | 1,072.5 | 1,075 | 1,070 | 1,075 | +2.5 | +0.2% | 11,400 |
| 2014/04/07 | 1,067.5 | 1,077.5 | 1,065 | 1,072.5 | +2.5 | +0.2% | 11,800 |
| 2014/04/04 | 1,072.5 | 1,072.5 | 1,065 | 1,070 | -7.5 | -0.7% | 9,000 |
| 2014/04/03 | 1,070.5 | 1,077.5 | 1,068 | 1,077.5 | +17.5 | +1.7% | 17,400 |
| 2014/04/02 | 1,065.5 | 1,069 | 1,057.5 | 1,060 | -5.5 | -0.5% | 6,800 |
| 2014/04/01 | 1,050.5 | 1,067.5 | 1,050.5 | 1,065.5 | +34 | +3.3% | 24,400 |
| 2014/03/31 | 1,050 | 1,050 | 1,031.5 | 1,031.5 | -11 | -1.1% | 15,800 |
| 2014/03/28 | 1,004 | 1,047.5 | 1,003.5 | 1,042.5 | +38.5 | +3.8% | 24,000 |
| 2014/03/27 | 999 | 1,004 | 999 | 1,004 | +8.5 | +0.9% | 24,600 |
| 2014/03/26 | 999.5 | 999.5 | 986 | 995.5 | +9.5 | +1% | 16,800 |
| 2014/03/25 | 986 | 987 | 975 | 986 | ±0 | ±0% | 7,200 |
| 2014/03/24 | 987 | 987 | 969.5 | 986 | +26 | +2.7% | 9,200 |
| 2014/03/20 | 976 | 987.5 | 947.5 | 960 | -15.5 | -1.6% | 9,200 |
| 2014/03/19 | 977 | 992.5 | 975.5 | 975.5 | +0.5 | +0.1% | 11,000 |
| 2014/03/18 | 969.5 | 975 | 969.5 | 975 | +5.5 | +0.6% | 1,800 |
| 2014/03/17 | 969.5 | 970 | 960 | 969.5 | -8 | -0.8% | 11,200 |
| 2014/03/14 | 970.5 | 977.5 | 956.5 | 977.5 | +7 | +0.7% | 10,200 |
| 2014/03/13 | 977.5 | 977.5 | 970.5 | 970.5 | -7 | -0.7% | 3,000 |
| 2014/03/12 | 984.5 | 992.5 | 977 | 977.5 | +2.5 | +0.3% | 6,400 |
| 2014/03/11 | 975.5 | 987.5 | 975 | 975 | +6.5 | +0.7% | 10,000 |
| 2014/03/10 | 975 | 1,007 | 968.5 | 968.5 | +3.5 | +0.4% | 17,000 |
| 2014/03/07 | 960 | 965 | 960 | 965 | +2.5 | +0.3% | 4,200 |
| 2014/03/06 | 977.5 | 984 | 950 | 962.5 | -17 | -1.7% | 28,200 |
| 2014/03/05 | 971 | 979.5 | 971 | 979.5 | +14.5 | +1.5% | 11,200 |
| 2014/03/04 | 963 | 965 | 954 | 965 | +2.5 | +0.3% | 8,600 |
| 2014/03/03 | 965 | 965 | 949.5 | 962.5 | +17.5 | +1.9% | 9,800 |
| 2014/02/28 | 959.5 | 967.5 | 943 | 945 | -7.5 | -0.8% | 11,400 |
| 2014/02/27 | 952 | 955 | 952 | 952.5 | +2.5 | +0.3% | 7,200 |
| 2014/02/26 | 941.5 | 950 | 941 | 950 | +9.5 | +1% | 5,600 |
| 2014/02/25 | 956.5 | 956.5 | 938.5 | 940.5 | +4 | +0.4% | 8,200 |
| 2014/02/24 | 933 | 940 | 933 | 936.5 | +3.5 | +0.4% | 3,200 |
| 2014/02/21 | 947 | 947 | 933 | 933 | -6 | -0.6% | 1,600 |
| 2014/02/20 | 960 | 965 | 934.5 | 939 | -13.5 | -1.4% | 8,400 |
| 2014/02/19 | 940 | 954.5 | 933 | 952.5 | +12.5 | +1.3% | 7,400 |
| 2014/02/18 | 927.5 | 940 | 927.5 | 940 | +24.5 | +2.7% | 1,000 |
| 2014/02/17 | 900 | 925 | 900 | 915.5 | +25.5 | +2.9% | 17,200 |
| 2014/02/14 | 923 | 923.5 | 875 | 890 | -46.5 | -5% | 17,000 |
| 2014/02/13 | 956.5 | 958 | 936.5 | 936.5 | -33.5 | -3.5% | 2,800 |
| 2014/02/12 | 962 | 970 | 955.5 | 970 | +28 | +3% | 4,400 |
| 2014/02/10 | 930.5 | 950 | 930.5 | 942 | +22 | +2.4% | 4,000 |
| 2014/02/07 | 905.5 | 933.5 | 905.5 | 920 | +8.5 | +0.9% | 8,400 |
| 2014/02/06 | 898 | 911.5 | 897.5 | 911.5 | +8 | +0.9% | 4,200 |
2751～
2800
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
