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 |
|---|---|---|---|---|---|---|---|
| 2019/08/19 | 1,793 | 1,805 | 1,782 | 1,798 | +21 | +1.2% | 91,100 |
| 2019/08/16 | 1,777 | 1,795 | 1,771 | 1,777 | -7 | -0.4% | 130,100 |
| 2019/08/15 | 1,771 | 1,792 | 1,763 | 1,784 | -22 | -1.2% | 115,100 |
| 2019/08/14 | 1,775 | 1,806 | 1,771 | 1,806 | +39 | +2.2% | 63,200 |
| 2019/08/13 | 1,751 | 1,776 | 1,732 | 1,767 | -6 | -0.3% | 149,600 |
| 2019/08/09 | 1,787 | 1,794 | 1,771 | 1,773 | -4 | -0.2% | 94,000 |
| 2019/08/08 | 1,791 | 1,791 | 1,771 | 1,777 | -14 | -0.8% | 133,900 |
| 2019/08/07 | 1,781 | 1,799 | 1,773 | 1,791 | +7 | +0.4% | 38,300 |
| 2019/08/06 | 1,735 | 1,792 | 1,735 | 1,784 | +2 | +0.1% | 48,000 |
| 2019/08/05 | 1,780 | 1,791 | 1,751 | 1,782 | -12 | -0.7% | 110,900 |
| 2019/08/02 | 1,811 | 1,855 | 1,785 | 1,794 | -57 | -3.1% | 92,300 |
| 2019/08/01 | 1,844 | 1,855 | 1,832 | 1,851 | +4 | +0.2% | 13,000 |
| 2019/07/31 | 1,863 | 1,864 | 1,843 | 1,847 | -38 | -2% | 34,000 |
| 2019/07/30 | 1,879 | 1,890 | 1,866 | 1,885 | +11 | +0.6% | 25,100 |
| 2019/07/29 | 1,885 | 1,885 | 1,866 | 1,874 | -3 | -0.2% | 49,100 |
| 2019/07/26 | 1,869 | 1,881 | 1,858 | 1,877 | +1 | +0.1% | 15,400 |
| 2019/07/25 | 1,865 | 1,885 | 1,864 | 1,876 | +18 | +1% | 28,600 |
| 2019/07/24 | 1,844 | 1,865 | 1,837 | 1,858 | +14 | +0.8% | 30,000 |
| 2019/07/23 | 1,833 | 1,854 | 1,829 | 1,844 | +5 | +0.3% | 24,200 |
| 2019/07/22 | 1,841 | 1,845 | 1,831 | 1,839 | -8 | -0.4% | 19,700 |
| 2019/07/19 | 1,818 | 1,849 | 1,813 | 1,847 | +42 | +2.3% | 26,800 |
| 2019/07/18 | 1,858 | 1,858 | 1,802 | 1,805 | -70 | -3.7% | 59,200 |
| 2019/07/17 | 1,900 | 1,901 | 1,870 | 1,875 | -38 | -2% | 47,900 |
| 2019/07/16 | 1,896 | 1,925 | 1,890 | 1,913 | +17 | +0.9% | 50,100 |
| 2019/07/12 | 1,934 | 1,934 | 1,881 | 1,896 | +19 | +1% | 58,800 |
| 2019/07/11 | 1,890 | 1,900 | 1,874 | 1,877 | -23 | -1.2% | 42,200 |
| 2019/07/10 | 1,909 | 1,921 | 1,883 | 1,900 | -31 | -1.6% | 58,700 |
| 2019/07/09 | 1,900 | 1,940 | 1,900 | 1,931 | +82 | +4.4% | 101,200 |
| 2019/07/08 | 1,878 | 1,884 | 1,841 | 1,849 | -42 | -2.2% | 38,000 |
| 2019/07/05 | 1,880 | 1,893 | 1,872 | 1,891 | +11 | +0.6% | 33,000 |
| 2019/07/04 | 1,852 | 1,880 | 1,852 | 1,880 | +36 | +2% | 27,100 |
| 2019/07/03 | 1,837 | 1,846 | 1,824 | 1,844 | +14 | +0.8% | 22,300 |
| 2019/07/02 | 1,828 | 1,836 | 1,809 | 1,830 | +2 | +0.1% | 22,900 |
| 2019/07/01 | 1,834 | 1,839 | 1,801 | 1,828 | +11 | +0.6% | 26,800 |
| 2019/06/28 | 1,817 | 1,830 | 1,806 | 1,817 | +7 | +0.4% | 37,200 |
| 2019/06/27 | 1,797 | 1,812 | 1,787 | 1,810 | +42 | +2.4% | 64,100 |
| 2019/06/26 | 1,774 | 1,788 | 1,765 | 1,768 | -6 | -0.3% | 27,200 |
| 2019/06/25 | 1,761 | 1,785 | 1,761 | 1,774 | +9 | +0.5% | 25,700 |
| 2019/06/24 | 1,760 | 1,772 | 1,751 | 1,765 | +8 | +0.5% | 14,200 |
| 2019/06/21 | 1,808 | 1,808 | 1,748 | 1,757 | -47 | -2.6% | 58,900 |
| 2019/06/20 | 1,816 | 1,825 | 1,798 | 1,804 | -7 | -0.4% | 10,600 |
| 2019/06/19 | 1,809 | 1,819 | 1,800 | 1,811 | +23 | +1.3% | 26,100 |
| 2019/06/18 | 1,811 | 1,829 | 1,783 | 1,788 | -14 | -0.8% | 29,000 |
| 2019/06/17 | 1,818 | 1,818 | 1,791 | 1,802 | -16 | -0.9% | 39,300 |
| 2019/06/14 | 1,812 | 1,818 | 1,782 | 1,818 | +30 | +1.7% | 37,900 |
| 2019/06/13 | 1,796 | 1,797 | 1,776 | 1,788 | -17 | -0.9% | 24,100 |
| 2019/06/12 | 1,809 | 1,825 | 1,798 | 1,805 | -8 | -0.4% | 23,000 |
| 2019/06/11 | 1,791 | 1,813 | 1,780 | 1,813 | +22 | +1.2% | 24,700 |
| 2019/06/10 | 1,787 | 1,796 | 1,779 | 1,791 | +7 | +0.4% | 20,100 |
| 2019/06/07 | 1,771 | 1,785 | 1,758 | 1,784 | +17 | +1% | 18,100 |
1401～
1450
件表示中 / 3699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 | 208,200円 | +0.8% | +17.4% | 1.44% | 32.80倍 | 0.83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 | 132,100円 | +1.7% | +8.4% | 3.48% | 9.03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 | 292,800円 | +4.5% | +1.9% | 3.42% | 16.45倍 | 1.20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 | 89,900円 | +20.8% | +77.5% | 1.78% | 146.42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 | 292,200円 | +2.4% | +2.6% | 2.53% | 14.08倍 | 0.86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
