フジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,960 | 1,969 | 1,959 | 1,963 | +3 | +0.2% | 55,500 |
| 2024/05/08 | 1,942 | 1,969 | 1,942 | 1,960 | +19 | +1% | 78,300 |
| 2024/05/07 | 1,921 | 1,943 | 1,919 | 1,941 | +20 | +1% | 80,500 |
| 2024/05/02 | 1,935 | 1,935 | 1,916 | 1,921 | -10 | -0.5% | 34,300 |
| 2024/05/01 | 1,922 | 1,934 | 1,919 | 1,931 | +9 | +0.5% | 41,500 |
| 2024/04/30 | 1,960 | 1,960 | 1,913 | 1,922 | -13 | -0.7% | 82,800 |
| 2024/04/26 | 1,930 | 1,936 | 1,913 | 1,935 | +5 | +0.3% | 60,600 |
| 2024/04/25 | 1,945 | 1,947 | 1,925 | 1,930 | -20 | -1% | 92,200 |
| 2024/04/24 | 1,963 | 1,963 | 1,946 | 1,950 | -8 | -0.4% | 82,200 |
| 2024/04/23 | 1,947 | 1,960 | 1,946 | 1,958 | +19 | +1% | 60,600 |
| 2024/04/22 | 1,930 | 1,947 | 1,930 | 1,939 | +26 | +1.4% | 59,100 |
| 2024/04/19 | 1,934 | 1,934 | 1,900 | 1,913 | -21 | -1.1% | 69,200 |
| 2024/04/18 | 1,935 | 1,948 | 1,933 | 1,934 | +4 | +0.2% | 38,900 |
| 2024/04/17 | 1,958 | 1,965 | 1,930 | 1,930 | -28 | -1.4% | 75,300 |
| 2024/04/16 | 1,968 | 1,975 | 1,952 | 1,958 | -21 | -1.1% | 77,500 |
| 2024/04/15 | 1,948 | 1,979 | 1,941 | 1,979 | +30 | +1.5% | 143,800 |
| 2024/04/12 | 1,949 | 1,949 | 1,934 | 1,949 | +10 | +0.5% | 65,000 |
| 2024/04/11 | 1,945 | 1,945 | 1,927 | 1,939 | -9 | -0.5% | 67,100 |
| 2024/04/10 | 1,940 | 1,957 | 1,930 | 1,948 | +5 | +0.3% | 99,800 |
| 2024/04/09 | 1,948 | 1,984 | 1,922 | 1,943 | +9 | +0.5% | 361,900 |
| 2024/04/08 | 1,931 | 1,936 | 1,905 | 1,934 | +3 | +0.2% | 214,400 |
| 2024/04/05 | 1,890 | 1,931 | 1,879 | 1,931 | +19 | +1% | 152,500 |
| 2024/04/04 | 1,920 | 1,932 | 1,897 | 1,912 | +39 | +2.1% | 301,700 |
| 2024/04/03 | 1,864 | 1,881 | 1,860 | 1,873 | ±0 | ±0% | 85,600 |
| 2024/04/02 | 1,880 | 1,885 | 1,864 | 1,873 | -7 | -0.4% | 71,300 |
| 2024/04/01 | 1,880 | 1,883 | 1,862 | 1,880 | +15 | +0.8% | 112,100 |
| 2024/03/29 | 1,844 | 1,865 | 1,844 | 1,865 | +19 | +1% | 71,100 |
| 2024/03/28 | 1,860 | 1,861 | 1,838 | 1,846 | -14 | -0.8% | 72,800 |
| 2024/03/27 | 1,854 | 1,866 | 1,845 | 1,860 | +21 | +1.1% | 124,400 |
| 2024/03/26 | 1,850 | 1,850 | 1,830 | 1,839 | -7 | -0.4% | 70,000 |
| 2024/03/25 | 1,864 | 1,864 | 1,845 | 1,846 | -20 | -1.1% | 71,600 |
| 2024/03/22 | 1,866 | 1,868 | 1,858 | 1,866 | ±0 | ±0% | 55,600 |
| 2024/03/21 | 1,888 | 1,889 | 1,862 | 1,866 | -16 | -0.9% | 77,300 |
| 2024/03/19 | 1,884 | 1,888 | 1,877 | 1,882 | -2 | -0.1% | 53,800 |
| 2024/03/18 | 1,884 | 1,895 | 1,880 | 1,884 | +5 | +0.3% | 71,000 |
| 2024/03/15 | 1,863 | 1,879 | 1,857 | 1,879 | +16 | +0.9% | 116,900 |
| 2024/03/14 | 1,851 | 1,863 | 1,842 | 1,863 | +18 | +1% | 92,100 |
| 2024/03/13 | 1,855 | 1,861 | 1,837 | 1,845 | -10 | -0.5% | 56,300 |
| 2024/03/12 | 1,858 | 1,860 | 1,830 | 1,855 | +4 | +0.2% | 73,000 |
| 2024/03/11 | 1,866 | 1,870 | 1,841 | 1,851 | -17 | -0.9% | 80,900 |
| 2024/03/08 | 1,861 | 1,872 | 1,848 | 1,868 | +3 | +0.2% | 103,700 |
| 2024/03/07 | 1,865 | 1,872 | 1,862 | 1,865 | +10 | +0.5% | 85,800 |
| 2024/03/06 | 1,833 | 1,863 | 1,833 | 1,855 | +23 | +1.3% | 108,000 |
| 2024/03/05 | 1,845 | 1,847 | 1,823 | 1,832 | -18 | -1% | 120,000 |
| 2024/03/04 | 1,845 | 1,864 | 1,837 | 1,850 | -1 | -0.1% | 178,600 |
| 2024/03/01 | 1,871 | 1,879 | 1,846 | 1,851 | -39 | -2.1% | 182,000 |
| 2024/02/29 | 1,905 | 1,914 | 1,868 | 1,890 | -5 | -0.3% | 260,000 |
| 2024/02/28 | 1,921 | 1,921 | 1,894 | 1,895 | -45 | -2.3% | 918,600 |
| 2024/02/27 | 1,963 | 1,966 | 1,939 | 1,940 | -22 | -1.1% | 1,392,500 |
| 2024/02/26 | 1,965 | 1,976 | 1,957 | 1,962 | -1 | -0.1% | 241,100 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「フ ジ」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 | 196,300円 | +1.1% | +1.9% | 1.53% | 21.26倍 | 0.79倍 |
|
四国最大のスーパー。２２年３月マックスバリュ西日本との統合で持株会社化、イオン子会社に |
| 壱番屋 | 108,200円 | +11.5% | +7.5% | 1.48% | 55.69倍 | 5.58倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| アダストリア | 349,500円 | +5.2% | +3.3% | 2.58% | 12.46倍 | 2.26倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| アトム | 87,100円 | +5.8% | - | 0.00% | - | 21.98倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| パルＧＨＤ | 181,300円 | +5.7% | +8.1% | 2.76% | 12.16倍 | 2.48倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
市場注目の銘柄
チャート関連のコラム
