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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,707 | 1,721 | 1,682 | 1,689 | -18 | -1.1% | 18,200 |
| 2024/01/11 | 1,720 | 1,720 | 1,687 | 1,707 | -7 | -0.4% | 25,900 |
| 2024/01/10 | 1,687 | 1,724 | 1,678 | 1,714 | +34 | +2% | 27,400 |
| 2024/01/09 | 1,681 | 1,700 | 1,662 | 1,680 | ±0 | ±0% | 19,300 |
| 2024/01/05 | 1,674 | 1,690 | 1,667 | 1,680 | +6 | +0.4% | 16,800 |
| 2024/01/04 | 1,648 | 1,674 | 1,635 | 1,674 | +26 | +1.6% | 14,300 |
| 2023/12/29 | 1,663 | 1,663 | 1,631 | 1,648 | -6 | -0.4% | 17,000 |
| 2023/12/28 | 1,665 | 1,672 | 1,643 | 1,654 | -15 | -0.9% | 13,400 |
| 2023/12/27 | 1,655 | 1,674 | 1,634 | 1,669 | +15 | +0.9% | 29,300 |
| 2023/12/26 | 1,628 | 1,654 | 1,628 | 1,654 | +26 | +1.6% | 17,000 |
| 2023/12/25 | 1,615 | 1,630 | 1,611 | 1,628 | +18 | +1.1% | 11,300 |
| 2023/12/22 | 1,595 | 1,627 | 1,595 | 1,610 | +4 | +0.2% | 11,700 |
| 2023/12/21 | 1,590 | 1,615 | 1,587 | 1,606 | -6 | -0.4% | 18,500 |
| 2023/12/20 | 1,615 | 1,634 | 1,612 | 1,612 | +4 | +0.2% | 23,400 |
| 2023/12/19 | 1,599 | 1,618 | 1,583 | 1,608 | -14 | -0.9% | 25,800 |
| 2023/12/18 | 1,615 | 1,622 | 1,541 | 1,622 | +14 | +0.9% | 54,200 |
| 2023/12/15 | 1,598 | 1,621 | 1,588 | 1,608 | +41 | +2.6% | 72,900 |
| 2023/12/14 | 1,584 | 1,599 | 1,557 | 1,567 | -14 | -0.9% | 28,500 |
| 2023/12/13 | 1,598 | 1,598 | 1,558 | 1,581 | -11 | -0.7% | 19,700 |
| 2023/12/12 | 1,604 | 1,612 | 1,562 | 1,592 | -8 | -0.5% | 34,800 |
| 2023/12/11 | 1,540 | 1,600 | 1,540 | 1,600 | +59 | +3.8% | 32,000 |
| 2023/12/08 | 1,565 | 1,571 | 1,536 | 1,541 | -29 | -1.8% | 27,400 |
| 2023/12/07 | 1,572 | 1,583 | 1,559 | 1,570 | -22 | -1.4% | 13,600 |
| 2023/12/06 | 1,548 | 1,598 | 1,540 | 1,592 | +40 | +2.6% | 21,400 |
| 2023/12/05 | 1,577 | 1,579 | 1,552 | 1,552 | -31 | -2% | 13,200 |
| 2023/12/04 | 1,576 | 1,590 | 1,560 | 1,583 | +8 | +0.5% | 16,600 |
| 2023/12/01 | 1,600 | 1,603 | 1,564 | 1,575 | -25 | -1.6% | 38,500 |
| 2023/11/30 | 1,586 | 1,603 | 1,577 | 1,600 | +9 | +0.6% | 27,000 |
| 2023/11/29 | 1,630 | 1,630 | 1,585 | 1,591 | -52 | -3.2% | 63,900 |
| 2023/11/28 | 1,645 | 1,651 | 1,623 | 1,643 | -15 | -0.9% | 21,800 |
| 2023/11/27 | 1,670 | 1,670 | 1,630 | 1,658 | -12 | -0.7% | 16,400 |
| 2023/11/24 | 1,667 | 1,680 | 1,655 | 1,670 | +5 | +0.3% | 13,200 |
| 2023/11/22 | 1,643 | 1,668 | 1,642 | 1,665 | +2 | +0.1% | 21,400 |
| 2023/11/21 | 1,653 | 1,683 | 1,641 | 1,663 | +7 | +0.4% | 31,000 |
| 2023/11/20 | 1,682 | 1,721 | 1,649 | 1,656 | -29 | -1.7% | 51,300 |
| 2023/11/17 | 1,691 | 1,708 | 1,646 | 1,685 | -21 | -1.2% | 48,100 |
| 2023/11/16 | 1,744 | 1,744 | 1,696 | 1,706 | -38 | -2.2% | 14,100 |
| 2023/11/15 | 1,748 | 1,748 | 1,724 | 1,744 | +7 | +0.4% | 13,700 |
| 2023/11/14 | 1,745 | 1,756 | 1,724 | 1,737 | -7 | -0.4% | 9,800 |
| 2023/11/13 | 1,761 | 1,761 | 1,725 | 1,744 | -17 | -1% | 12,100 |
| 2023/11/10 | 1,752 | 1,761 | 1,730 | 1,761 | +11 | +0.6% | 16,600 |
| 2023/11/09 | 1,710 | 1,750 | 1,704 | 1,750 | +40 | +2.3% | 13,500 |
| 2023/11/08 | 1,720 | 1,722 | 1,687 | 1,710 | -10 | -0.6% | 13,000 |
| 2023/11/07 | 1,720 | 1,731 | 1,710 | 1,720 | -3 | -0.2% | 12,600 |
| 2023/11/06 | 1,692 | 1,728 | 1,692 | 1,723 | +33 | +2% | 20,300 |
| 2023/11/02 | 1,738 | 1,742 | 1,674 | 1,690 | -37 | -2.1% | 18,700 |
| 2023/11/01 | 1,720 | 1,735 | 1,704 | 1,727 | +35 | +2.1% | 26,600 |
| 2023/10/31 | 1,660 | 1,692 | 1,650 | 1,692 | +18 | +1.1% | 18,600 |
| 2023/10/30 | 1,737 | 1,737 | 1,659 | 1,674 | -80 | -4.6% | 33,300 |
| 2023/10/27 | 1,679 | 1,759 | 1,679 | 1,754 | +100 | +6% | 82,500 |
351～
400
件表示中 / 6371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 | 282,100円 | +0.8% | +4.4% | 0.80% | 12.46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 |
| ゼビオＨＤ | 111,900円 | +5.5% | +1.3% | 3.13% | 47.54倍 | 0.38倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| サンマルクＨＤ | 232,500円 | +14.3% | +14.6% | 2.24% | 25.44倍 | 1.65倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ナフコ | 173,500円 | -4.8% | +107.9% | 3.34% | 33.85倍 | 0.28倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| インターメスティ | 167,000円 | +10.0% | +12.6% | 2.57% | 13.63倍 | 2.22倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
市場注目の銘柄
チャート関連のコラム
