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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 2,165 | 2,165 | 2,113 | 2,120 | -32 | -1.5% | 85,200 |
| 2024/09/20 | 2,150 | 2,169 | 2,132 | 2,152 | -9 | -0.4% | 111,400 |
| 2024/09/19 | 2,188 | 2,212 | 2,154 | 2,161 | -10 | -0.5% | 98,300 |
| 2024/09/18 | 2,135 | 2,173 | 2,119 | 2,171 | +36 | +1.7% | 158,100 |
| 2024/09/17 | 2,076 | 2,137 | 2,071 | 2,135 | +67 | +3.2% | 176,100 |
| 2024/09/13 | 2,057 | 2,076 | 2,046 | 2,068 | +23 | +1.1% | 106,500 |
| 2024/09/12 | 2,050 | 2,071 | 2,042 | 2,045 | +18 | +0.9% | 113,300 |
| 2024/09/11 | 2,058 | 2,059 | 2,011 | 2,027 | -31 | -1.5% | 87,800 |
| 2024/09/10 | 1,993 | 2,066 | 1,990 | 2,058 | +65 | +3.3% | 220,200 |
| 2024/09/09 | 1,959 | 2,000 | 1,959 | 1,993 | +32 | +1.6% | 109,400 |
| 2024/09/06 | 1,968 | 1,973 | 1,943 | 1,961 | +3 | +0.2% | 93,700 |
| 2024/09/05 | 1,949 | 1,959 | 1,940 | 1,958 | +7 | +0.4% | 60,300 |
| 2024/09/04 | 1,940 | 1,966 | 1,935 | 1,951 | ±0 | ±0% | 63,600 |
| 2024/09/03 | 1,938 | 1,959 | 1,933 | 1,951 | +13 | +0.7% | 53,100 |
| 2024/09/02 | 1,972 | 1,973 | 1,934 | 1,938 | -20 | -1% | 85,200 |
| 2024/08/30 | 1,960 | 1,972 | 1,958 | 1,958 | +7 | +0.4% | 72,300 |
| 2024/08/29 | 1,945 | 1,961 | 1,932 | 1,951 | -13 | -0.7% | 179,800 |
| 2024/08/28 | 1,959 | 1,979 | 1,956 | 1,964 | -1 | -0.1% | 322,400 |
| 2024/08/27 | 1,966 | 1,977 | 1,962 | 1,965 | -1 | -0.1% | 165,600 |
| 2024/08/26 | 1,947 | 1,969 | 1,946 | 1,966 | +19 | +1% | 126,700 |
| 2024/08/23 | 1,955 | 1,961 | 1,947 | 1,947 | -13 | -0.7% | 75,100 |
| 2024/08/22 | 1,948 | 1,960 | 1,945 | 1,960 | +18 | +0.9% | 54,500 |
| 2024/08/21 | 1,941 | 1,947 | 1,933 | 1,942 | -5 | -0.3% | 69,900 |
| 2024/08/20 | 1,945 | 1,958 | 1,945 | 1,947 | -6 | -0.3% | 74,800 |
| 2024/08/19 | 1,945 | 1,953 | 1,925 | 1,953 | -8 | -0.4% | 89,900 |
| 2024/08/16 | 1,955 | 1,962 | 1,943 | 1,961 | +9 | +0.5% | 57,900 |
| 2024/08/15 | 1,948 | 1,968 | 1,943 | 1,952 | +3 | +0.2% | 79,100 |
| 2024/08/14 | 1,942 | 1,949 | 1,934 | 1,949 | +9 | +0.5% | 46,800 |
| 2024/08/13 | 1,931 | 1,940 | 1,918 | 1,940 | +5 | +0.3% | 71,900 |
| 2024/08/09 | 1,958 | 1,958 | 1,924 | 1,935 | +13 | +0.7% | 101,200 |
| 2024/08/08 | 1,924 | 1,970 | 1,920 | 1,922 | -22 | -1.1% | 110,700 |
| 2024/08/07 | 1,938 | 1,971 | 1,923 | 1,944 | -12 | -0.6% | 103,100 |
| 2024/08/06 | 1,931 | 1,970 | 1,899 | 1,956 | +105 | +5.7% | 170,300 |
| 2024/08/05 | 1,899 | 1,920 | 1,834 | 1,851 | -68 | -3.5% | 154,600 |
| 2024/08/02 | 1,935 | 1,940 | 1,916 | 1,919 | -34 | -1.7% | 102,200 |
| 2024/08/01 | 1,956 | 1,966 | 1,939 | 1,953 | -24 | -1.2% | 76,100 |
| 2024/07/31 | 1,980 | 1,980 | 1,963 | 1,977 | +18 | +0.9% | 80,100 |
| 2024/07/30 | 1,967 | 1,971 | 1,955 | 1,959 | -16 | -0.8% | 64,100 |
| 2024/07/29 | 1,974 | 1,985 | 1,968 | 1,975 | +2 | +0.1% | 56,900 |
| 2024/07/26 | 1,985 | 1,985 | 1,963 | 1,973 | -11 | -0.6% | 47,500 |
| 2024/07/25 | 1,958 | 1,995 | 1,945 | 1,984 | +26 | +1.3% | 105,500 |
| 2024/07/24 | 1,961 | 1,977 | 1,955 | 1,958 | +3 | +0.2% | 86,900 |
| 2024/07/23 | 1,953 | 1,955 | 1,943 | 1,955 | +16 | +0.8% | 32,200 |
| 2024/07/22 | 1,949 | 1,957 | 1,936 | 1,939 | -3 | -0.2% | 85,400 |
| 2024/07/19 | 1,948 | 1,951 | 1,936 | 1,942 | -6 | -0.3% | 54,000 |
| 2024/07/18 | 1,945 | 1,968 | 1,944 | 1,948 | +7 | +0.4% | 87,100 |
| 2024/07/17 | 1,927 | 1,948 | 1,927 | 1,941 | +15 | +0.8% | 69,000 |
| 2024/07/16 | 1,963 | 1,965 | 1,926 | 1,926 | -47 | -2.4% | 113,000 |
| 2024/07/12 | 1,940 | 1,973 | 1,940 | 1,973 | +26 | +1.3% | 77,900 |
| 2024/07/11 | 1,938 | 1,949 | 1,934 | 1,947 | +21 | +1.1% | 97,200 |
151～
200
件表示中 / 3695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 | 213,000円 | +0.8% | +17.4% | 1.41% | 33.55倍 | 0.85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 |
| アインＨＤ | 552,200円 | +13.4% | -6.4% | 1.45% | 19.36倍 | 1.42倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| サンエー | 290,800円 | +4.5% | +1.9% | 3.44% | 16.34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 | 91,200円 | +20.8% | +77.5% | 1.75% | 148.53倍 | 0.88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 | 292,100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
