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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 1,940 | 1,955 | 1,916 | 1,926 | -9 | -0.5% | 138,700 |
| 2024/07/09 | 1,910 | 1,947 | 1,909 | 1,935 | -54 | -2.7% | 227,000 |
| 2024/07/08 | 1,970 | 1,996 | 1,958 | 1,989 | +15 | +0.8% | 133,700 |
| 2024/07/05 | 1,978 | 1,981 | 1,969 | 1,974 | -4 | -0.2% | 68,300 |
| 2024/07/04 | 1,986 | 1,988 | 1,974 | 1,978 | -12 | -0.6% | 56,600 |
| 2024/07/03 | 1,982 | 2,000 | 1,980 | 1,990 | +5 | +0.3% | 50,100 |
| 2024/07/02 | 1,995 | 1,998 | 1,985 | 1,985 | -9 | -0.5% | 64,400 |
| 2024/07/01 | 2,032 | 2,032 | 1,992 | 1,994 | -24 | -1.2% | 82,400 |
| 2024/06/28 | 2,022 | 2,029 | 2,011 | 2,018 | -10 | -0.5% | 48,800 |
| 2024/06/27 | 2,014 | 2,030 | 2,010 | 2,028 | +15 | +0.7% | 59,000 |
| 2024/06/26 | 2,012 | 2,018 | 2,003 | 2,013 | -4 | -0.2% | 51,100 |
| 2024/06/25 | 2,013 | 2,037 | 2,013 | 2,017 | +4 | +0.2% | 53,600 |
| 2024/06/24 | 2,013 | 2,020 | 2,000 | 2,013 | +20 | +1% | 48,700 |
| 2024/06/21 | 2,017 | 2,021 | 1,958 | 1,993 | -24 | -1.2% | 147,100 |
| 2024/06/20 | 2,036 | 2,049 | 2,005 | 2,017 | -32 | -1.6% | 53,500 |
| 2024/06/19 | 2,028 | 2,050 | 2,022 | 2,049 | +24 | +1.2% | 82,200 |
| 2024/06/18 | 2,020 | 2,025 | 2,013 | 2,025 | +14 | +0.7% | 64,100 |
| 2024/06/17 | 2,024 | 2,024 | 1,994 | 2,011 | -13 | -0.6% | 66,200 |
| 2024/06/14 | 1,997 | 2,025 | 1,995 | 2,024 | +26 | +1.3% | 87,200 |
| 2024/06/13 | 2,010 | 2,011 | 1,987 | 1,998 | -22 | -1.1% | 40,800 |
| 2024/06/12 | 2,023 | 2,026 | 2,013 | 2,020 | -3 | -0.1% | 48,300 |
| 2024/06/11 | 2,002 | 2,037 | 1,997 | 2,023 | +26 | +1.3% | 110,500 |
| 2024/06/10 | 1,960 | 2,005 | 1,960 | 1,997 | +39 | +2% | 137,600 |
| 2024/06/07 | 1,960 | 1,960 | 1,937 | 1,958 | -2 | -0.1% | 84,100 |
| 2024/06/06 | 1,972 | 1,972 | 1,948 | 1,960 | -14 | -0.7% | 52,000 |
| 2024/06/05 | 1,970 | 1,978 | 1,965 | 1,974 | +4 | +0.2% | 87,500 |
| 2024/06/04 | 1,945 | 1,974 | 1,939 | 1,970 | +20 | +1% | 70,500 |
| 2024/06/03 | 1,950 | 1,961 | 1,944 | 1,950 | +9 | +0.5% | 87,900 |
| 2024/05/31 | 1,939 | 1,947 | 1,924 | 1,941 | +23 | +1.2% | 141,000 |
| 2024/05/30 | 1,871 | 1,918 | 1,867 | 1,918 | +38 | +2% | 91,300 |
| 2024/05/29 | 1,890 | 1,899 | 1,877 | 1,880 | -17 | -0.9% | 86,900 |
| 2024/05/28 | 1,910 | 1,915 | 1,895 | 1,897 | -17 | -0.9% | 60,200 |
| 2024/05/27 | 1,903 | 1,919 | 1,899 | 1,914 | +1 | +0.1% | 53,900 |
| 2024/05/24 | 1,898 | 1,918 | 1,893 | 1,913 | +5 | +0.3% | 51,300 |
| 2024/05/23 | 1,902 | 1,909 | 1,892 | 1,908 | +2 | +0.1% | 44,700 |
| 2024/05/22 | 1,904 | 1,911 | 1,898 | 1,906 | -3 | -0.2% | 61,900 |
| 2024/05/21 | 1,906 | 1,920 | 1,905 | 1,909 | +2 | +0.1% | 50,500 |
| 2024/05/20 | 1,912 | 1,918 | 1,904 | 1,907 | -5 | -0.3% | 96,000 |
| 2024/05/17 | 1,901 | 1,915 | 1,894 | 1,912 | -1 | -0.1% | 62,500 |
| 2024/05/16 | 1,929 | 1,929 | 1,909 | 1,913 | -18 | -0.9% | 59,700 |
| 2024/05/15 | 1,944 | 1,949 | 1,927 | 1,931 | -13 | -0.7% | 60,100 |
| 2024/05/14 | 1,953 | 1,960 | 1,939 | 1,944 | -12 | -0.6% | 48,700 |
| 2024/05/13 | 1,950 | 1,960 | 1,945 | 1,956 | -8 | -0.4% | 50,100 |
| 2024/05/10 | 1,961 | 1,969 | 1,954 | 1,964 | +1 | +0.1% | 51,900 |
| 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 |
201～
250
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 | 211,900円 | +0.8% | +17.4% | 1.42% | 33.38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 | 550,200円 | +13.4% | -6.4% | 1.45% | 19.29倍 | 1.41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 | 292,100円 | +4.5% | +1.9% | 3.42% | 16.41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 | 90,900円 | +20.8% | +77.5% | 1.76% | 148.04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 | 292,600円 | +2.4% | +2.6% | 2.53% | 14.10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
