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 |
|---|---|---|---|---|---|---|---|
| 2019/06/06 | 1,779 | 1,782 | 1,763 | 1,767 | -12 | -0.7% | 25,900 |
| 2019/06/05 | 1,750 | 1,779 | 1,750 | 1,779 | +42 | +2.4% | 29,600 |
| 2019/06/04 | 1,756 | 1,756 | 1,728 | 1,737 | -7 | -0.4% | 27,100 |
| 2019/06/03 | 1,742 | 1,754 | 1,726 | 1,744 | -13 | -0.7% | 25,600 |
| 2019/05/31 | 1,774 | 1,774 | 1,745 | 1,757 | -17 | -1% | 32,800 |
| 2019/05/30 | 1,780 | 1,780 | 1,763 | 1,774 | -13 | -0.7% | 24,700 |
| 2019/05/29 | 1,800 | 1,800 | 1,777 | 1,787 | -23 | -1.3% | 26,100 |
| 2019/05/28 | 1,823 | 1,830 | 1,808 | 1,810 | -16 | -0.9% | 30,300 |
| 2019/05/27 | 1,823 | 1,826 | 1,799 | 1,826 | +43 | +2.4% | 38,800 |
| 2019/05/24 | 1,786 | 1,789 | 1,776 | 1,783 | -9 | -0.5% | 28,200 |
| 2019/05/23 | 1,796 | 1,804 | 1,785 | 1,792 | -5 | -0.3% | 19,100 |
| 2019/05/22 | 1,837 | 1,843 | 1,796 | 1,797 | -40 | -2.2% | 45,200 |
| 2019/05/21 | 1,861 | 1,861 | 1,836 | 1,837 | -24 | -1.3% | 54,300 |
| 2019/05/20 | 1,859 | 1,867 | 1,851 | 1,861 | +11 | +0.6% | 19,600 |
| 2019/05/17 | 1,827 | 1,851 | 1,813 | 1,850 | +35 | +1.9% | 33,400 |
| 2019/05/16 | 1,805 | 1,820 | 1,779 | 1,815 | +10 | +0.6% | 27,600 |
| 2019/05/15 | 1,754 | 1,840 | 1,741 | 1,805 | +55 | +3.1% | 75,500 |
| 2019/05/14 | 1,716 | 1,750 | 1,696 | 1,750 | -1 | -0.1% | 38,200 |
| 2019/05/13 | 1,750 | 1,767 | 1,735 | 1,751 | +1 | +0.1% | 33,000 |
| 2019/05/10 | 1,751 | 1,777 | 1,741 | 1,750 | -1 | -0.1% | 44,400 |
| 2019/05/09 | 1,782 | 1,782 | 1,744 | 1,751 | -52 | -2.9% | 44,000 |
| 2019/05/08 | 1,820 | 1,820 | 1,791 | 1,803 | -37 | -2% | 60,800 |
| 2019/05/07 | 1,867 | 1,867 | 1,833 | 1,840 | -11 | -0.6% | 53,700 |
| 2019/04/26 | 1,825 | 1,855 | 1,818 | 1,851 | +4 | +0.2% | 38,000 |
| 2019/04/25 | 1,847 | 1,854 | 1,823 | 1,847 | +1 | +0.1% | 61,500 |
| 2019/04/24 | 1,871 | 1,871 | 1,842 | 1,846 | -25 | -1.3% | 41,600 |
| 2019/04/23 | 1,867 | 1,890 | 1,861 | 1,871 | -6 | -0.3% | 26,000 |
| 2019/04/22 | 1,855 | 1,879 | 1,850 | 1,877 | +12 | +0.6% | 16,700 |
| 2019/04/19 | 1,893 | 1,893 | 1,851 | 1,865 | -28 | -1.5% | 33,000 |
| 2019/04/18 | 1,876 | 1,904 | 1,868 | 1,893 | +13 | +0.7% | 59,400 |
| 2019/04/17 | 1,854 | 1,885 | 1,842 | 1,880 | +24 | +1.3% | 41,900 |
| 2019/04/16 | 1,895 | 1,895 | 1,850 | 1,856 | -39 | -2.1% | 47,900 |
| 2019/04/15 | 1,856 | 1,901 | 1,856 | 1,895 | +53 | +2.9% | 79,700 |
| 2019/04/12 | 1,875 | 1,875 | 1,839 | 1,842 | -25 | -1.3% | 37,700 |
| 2019/04/11 | 1,873 | 1,876 | 1,844 | 1,867 | -10 | -0.5% | 37,700 |
| 2019/04/10 | 1,840 | 1,889 | 1,828 | 1,877 | +12 | +0.6% | 52,200 |
| 2019/04/09 | 1,880 | 1,892 | 1,844 | 1,865 | +5 | +0.3% | 80,300 |
| 2019/04/08 | 1,876 | 1,876 | 1,852 | 1,860 | -17 | -0.9% | 41,900 |
| 2019/04/05 | 1,875 | 1,886 | 1,865 | 1,877 | +6 | +0.3% | 44,500 |
| 2019/04/04 | 1,890 | 1,890 | 1,864 | 1,871 | -12 | -0.6% | 44,000 |
| 2019/04/03 | 1,899 | 1,899 | 1,865 | 1,883 | -8 | -0.4% | 49,900 |
| 2019/04/02 | 1,927 | 1,943 | 1,885 | 1,891 | -31 | -1.6% | 45,000 |
| 2019/04/01 | 1,927 | 1,944 | 1,917 | 1,922 | +13 | +0.7% | 45,900 |
| 2019/03/29 | 1,910 | 1,911 | 1,894 | 1,909 | +10 | +0.5% | 18,500 |
| 2019/03/28 | 1,938 | 1,938 | 1,889 | 1,899 | -59 | -3% | 32,900 |
| 2019/03/27 | 1,968 | 1,970 | 1,936 | 1,958 | +18 | +0.9% | 57,800 |
| 2019/03/26 | 1,888 | 1,940 | 1,888 | 1,940 | +71 | +3.8% | 78,700 |
| 2019/03/25 | 1,880 | 1,894 | 1,861 | 1,869 | -40 | -2.1% | 39,200 |
| 2019/03/22 | 1,901 | 1,913 | 1,889 | 1,909 | -10 | -0.5% | 49,400 |
| 2019/03/20 | 1,911 | 1,925 | 1,904 | 1,919 | +11 | +0.6% | 39,700 |
1451～
1500
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
