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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,912 | 1,912 | 1,817 | 1,829 | -82 | -4.3% | 38,600 |
| 2024/03/01 | 1,882 | 1,920 | 1,882 | 1,911 | +29 | +1.5% | 21,300 |
| 2024/02/29 | 1,872 | 1,892 | 1,844 | 1,882 | +10 | +0.5% | 26,600 |
| 2024/02/28 | 1,825 | 1,877 | 1,816 | 1,872 | +47 | +2.6% | 18,700 |
| 2024/02/27 | 1,826 | 1,831 | 1,804 | 1,825 | -1 | -0.1% | 14,700 |
| 2024/02/26 | 1,795 | 1,838 | 1,795 | 1,826 | +56 | +3.2% | 15,800 |
| 2024/02/22 | 1,747 | 1,778 | 1,747 | 1,770 | +23 | +1.3% | 12,500 |
| 2024/02/21 | 1,745 | 1,750 | 1,725 | 1,747 | +5 | +0.3% | 16,700 |
| 2024/02/20 | 1,745 | 1,761 | 1,727 | 1,742 | +3 | +0.2% | 28,300 |
| 2024/02/19 | 1,790 | 1,790 | 1,727 | 1,739 | -41 | -2.3% | 39,700 |
| 2024/02/16 | 1,847 | 1,847 | 1,754 | 1,780 | -32 | -1.8% | 31,000 |
| 2024/02/15 | 1,820 | 1,862 | 1,803 | 1,812 | +4 | +0.2% | 24,200 |
| 2024/02/14 | 1,765 | 1,811 | 1,765 | 1,808 | +43 | +2.4% | 19,600 |
| 2024/02/13 | 1,742 | 1,772 | 1,737 | 1,765 | +23 | +1.3% | 19,000 |
| 2024/02/09 | 1,746 | 1,767 | 1,740 | 1,742 | -7 | -0.4% | 9,900 |
| 2024/02/08 | 1,733 | 1,763 | 1,710 | 1,749 | -20 | -1.1% | 22,300 |
| 2024/02/07 | 1,742 | 1,771 | 1,742 | 1,769 | +21 | +1.2% | 12,200 |
| 2024/02/06 | 1,750 | 1,755 | 1,716 | 1,748 | -1 | -0.1% | 19,300 |
| 2024/02/05 | 1,758 | 1,768 | 1,749 | 1,749 | -9 | -0.5% | 8,500 |
| 2024/02/02 | 1,758 | 1,770 | 1,741 | 1,758 | ±0 | ±0% | 11,900 |
| 2024/02/01 | 1,770 | 1,780 | 1,758 | 1,758 | -21 | -1.2% | 15,400 |
| 2024/01/31 | 1,764 | 1,784 | 1,736 | 1,779 | +6 | +0.3% | 18,500 |
| 2024/01/30 | 1,771 | 1,794 | 1,770 | 1,773 | +9 | +0.5% | 20,400 |
| 2024/01/29 | 1,720 | 1,764 | 1,720 | 1,764 | +44 | +2.6% | 13,200 |
| 2024/01/26 | 1,720 | 1,730 | 1,710 | 1,720 | -19 | -1.1% | 16,600 |
| 2024/01/25 | 1,713 | 1,739 | 1,713 | 1,739 | +17 | +1% | 11,600 |
| 2024/01/24 | 1,711 | 1,732 | 1,704 | 1,722 | +11 | +0.6% | 15,500 |
| 2024/01/23 | 1,719 | 1,730 | 1,711 | 1,711 | -8 | -0.5% | 13,000 |
| 2024/01/22 | 1,701 | 1,726 | 1,701 | 1,719 | +18 | +1.1% | 7,100 |
| 2024/01/19 | 1,703 | 1,714 | 1,690 | 1,701 | -9 | -0.5% | 17,700 |
| 2024/01/18 | 1,690 | 1,717 | 1,680 | 1,710 | +20 | +1.2% | 23,000 |
| 2024/01/17 | 1,703 | 1,725 | 1,690 | 1,690 | +6 | +0.4% | 13,200 |
| 2024/01/16 | 1,720 | 1,720 | 1,684 | 1,684 | -34 | -2% | 13,800 |
| 2024/01/15 | 1,681 | 1,731 | 1,681 | 1,718 | +29 | +1.7% | 10,500 |
| 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 |
351～
400
件表示中 / 6405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 | 128,300円 | +12.6% | +10.3% | 0.78% | 33.16倍 | 3.22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 |
| ケーユーＨＤ | 119,300円 | -3.1% | -8.2% | 4.86% | 6.64倍 | 0.58倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ＳＦＰ | 227,400円 | +7.0% | +14.0% | 1.23% | 30.50倍 | 5.94倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ＪＥＨ | 212,300円 | +14.3% | +20.1% | 3.96% | 12.81倍 | 3.12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 |
市場注目の銘柄
チャート関連のコラム
