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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 1,888 | 1,891 | 1,872 | 1,877 | -22 | -1.2% | 118,400 |
| 2022/11/28 | 1,934 | 1,935 | 1,898 | 1,899 | -35 | -1.8% | 114,900 |
| 2022/11/25 | 1,944 | 1,947 | 1,926 | 1,934 | -14 | -0.7% | 104,600 |
| 2022/11/24 | 1,930 | 1,950 | 1,927 | 1,948 | +26 | +1.4% | 95,500 |
| 2022/11/22 | 1,903 | 1,928 | 1,903 | 1,922 | +21 | +1.1% | 83,900 |
| 2022/11/21 | 1,897 | 1,905 | 1,893 | 1,901 | +4 | +0.2% | 68,400 |
| 2022/11/18 | 1,884 | 1,897 | 1,878 | 1,897 | +2 | +0.1% | 118,400 |
| 2022/11/17 | 1,880 | 1,896 | 1,878 | 1,895 | +22 | +1.2% | 80,200 |
| 2022/11/16 | 1,853 | 1,884 | 1,849 | 1,873 | +25 | +1.4% | 69,800 |
| 2022/11/15 | 1,854 | 1,865 | 1,846 | 1,848 | -6 | -0.3% | 92,000 |
| 2022/11/14 | 1,870 | 1,870 | 1,848 | 1,854 | -16 | -0.9% | 89,300 |
| 2022/11/11 | 1,884 | 1,888 | 1,869 | 1,870 | +17 | +0.9% | 104,200 |
| 2022/11/10 | 1,845 | 1,863 | 1,841 | 1,853 | +5 | +0.3% | 54,500 |
| 2022/11/09 | 1,866 | 1,879 | 1,845 | 1,848 | -18 | -1% | 100,300 |
| 2022/11/08 | 1,858 | 1,877 | 1,855 | 1,866 | +23 | +1.2% | 97,900 |
| 2022/11/07 | 1,851 | 1,860 | 1,843 | 1,843 | ±0 | ±0% | 73,000 |
| 2022/11/04 | 1,840 | 1,850 | 1,835 | 1,843 | +3 | +0.2% | 158,400 |
| 2022/11/02 | 1,820 | 1,845 | 1,820 | 1,840 | +21 | +1.2% | 139,300 |
| 2022/11/01 | 1,848 | 1,856 | 1,815 | 1,819 | -23 | -1.2% | 100,000 |
| 2022/10/31 | 1,819 | 1,849 | 1,814 | 1,842 | +50 | +2.8% | 235,300 |
| 2022/10/28 | 1,782 | 1,798 | 1,748 | 1,792 | -5 | -0.3% | 1,791,500 |
| 2022/10/27 | 1,840 | 1,840 | 1,793 | 1,797 | -34 | -1.9% | 257,600 |
| 2022/10/26 | 1,821 | 1,849 | 1,819 | 1,831 | +14 | +0.8% | 209,700 |
| 2022/10/25 | 1,820 | 1,826 | 1,794 | 1,817 | -8 | -0.4% | 243,800 |
| 2022/10/24 | 1,820 | 1,826 | 1,805 | 1,825 | +24 | +1.3% | 156,700 |
| 2022/10/21 | 1,805 | 1,811 | 1,793 | 1,801 | -10 | -0.6% | 129,600 |
| 2022/10/20 | 1,837 | 1,845 | 1,806 | 1,811 | -36 | -1.9% | 159,400 |
| 2022/10/19 | 1,803 | 1,852 | 1,803 | 1,847 | +33 | +1.8% | 178,500 |
| 2022/10/18 | 1,804 | 1,820 | 1,797 | 1,814 | +32 | +1.8% | 160,400 |
| 2022/10/17 | 1,804 | 1,812 | 1,782 | 1,782 | -35 | -1.9% | 222,900 |
| 2022/10/14 | 1,815 | 1,835 | 1,804 | 1,817 | +21 | +1.2% | 153,300 |
| 2022/10/13 | 1,816 | 1,816 | 1,782 | 1,796 | -32 | -1.8% | 150,700 |
| 2022/10/12 | 1,793 | 1,840 | 1,792 | 1,828 | +32 | +1.8% | 222,500 |
| 2022/10/11 | 1,821 | 1,828 | 1,782 | 1,796 | -56 | -3% | 406,300 |
| 2022/10/07 | 1,885 | 1,885 | 1,841 | 1,852 | -52 | -2.7% | 217,400 |
| 2022/10/06 | 1,945 | 1,951 | 1,902 | 1,904 | -41 | -2.1% | 221,800 |
| 2022/10/05 | 1,904 | 1,960 | 1,904 | 1,945 | +48 | +2.5% | 249,300 |
| 2022/10/04 | 1,882 | 1,900 | 1,871 | 1,897 | +48 | +2.6% | 211,700 |
| 2022/10/03 | 1,873 | 1,873 | 1,822 | 1,849 | -35 | -1.9% | 170,400 |
| 2022/09/30 | 1,865 | 1,897 | 1,863 | 1,884 | +21 | +1.1% | 180,200 |
| 2022/09/29 | 1,860 | 1,869 | 1,850 | 1,863 | +34 | +1.9% | 136,500 |
| 2022/09/28 | 1,815 | 1,831 | 1,802 | 1,829 | -6 | -0.3% | 160,700 |
| 2022/09/27 | 1,847 | 1,854 | 1,833 | 1,835 | +6 | +0.3% | 133,500 |
| 2022/09/26 | 1,828 | 1,836 | 1,815 | 1,829 | -17 | -0.9% | 181,700 |
| 2022/09/22 | 1,845 | 1,859 | 1,829 | 1,846 | -11 | -0.6% | 117,600 |
| 2022/09/21 | 1,873 | 1,880 | 1,855 | 1,857 | -25 | -1.3% | 94,700 |
| 2022/09/20 | 1,874 | 1,882 | 1,845 | 1,882 | +13 | +0.7% | 140,400 |
| 2022/09/16 | 1,872 | 1,878 | 1,861 | 1,869 | -15 | -0.8% | 119,700 |
| 2022/09/15 | 1,898 | 1,902 | 1,861 | 1,884 | -12 | -0.6% | 227,700 |
| 2022/09/14 | 1,915 | 1,919 | 1,894 | 1,896 | -47 | -2.4% | 182,800 |
601～
650
件表示中 / 3698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 | 207,300円 | +0.8% | +17.4% | 1.45% | 32.66倍 | 0.82倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| ＤＣＭ | 131,800円 | +1.7% | +8.4% | 3.49% | 9.01倍 | 0.67倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| サンエー | 289,500円 | +4.5% | +1.9% | 3.45% | 16.27倍 | 1.19倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| Ｕ．Ｓ．Ｍ．Ｈ | 90,000円 | +20.8% | +77.5% | 1.78% | 146.58倍 | 0.87倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| アークス | 289,000円 | +2.4% | +2.6% | 2.56% | 13.93倍 | 0.85倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
