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 |
|---|---|---|---|---|---|---|---|
| 2013/11/01 | 1,764 | 1,765 | 1,742 | 1,743 | -25 | -1.4% | 8,700 |
| 2013/10/31 | 1,754 | 1,769 | 1,750 | 1,768 | +7 | +0.4% | 10,000 |
| 2013/10/30 | 1,748 | 1,765 | 1,735 | 1,761 | +18 | +1% | 22,300 |
| 2013/10/29 | 1,751 | 1,776 | 1,740 | 1,743 | -23 | -1.3% | 11,800 |
| 2013/10/28 | 1,752 | 1,767 | 1,735 | 1,766 | +7 | +0.4% | 12,600 |
| 2013/10/25 | 1,798 | 1,800 | 1,715 | 1,759 | -39 | -2.2% | 36,900 |
| 2013/10/24 | 1,770 | 1,799 | 1,754 | 1,798 | +26 | +1.5% | 9,900 |
| 2013/10/23 | 1,795 | 1,799 | 1,772 | 1,772 | -16 | -0.9% | 11,300 |
| 2013/10/22 | 1,787 | 1,789 | 1,782 | 1,788 | +13 | +0.7% | 8,500 |
| 2013/10/21 | 1,781 | 1,785 | 1,774 | 1,775 | -7 | -0.4% | 5,700 |
| 2013/10/18 | 1,783 | 1,791 | 1,780 | 1,782 | +1 | +0.1% | 8,800 |
| 2013/10/17 | 1,784 | 1,791 | 1,780 | 1,781 | -3 | -0.2% | 7,200 |
| 2013/10/16 | 1,784 | 1,786 | 1,775 | 1,784 | ±0 | ±0% | 15,100 |
| 2013/10/15 | 1,780 | 1,785 | 1,780 | 1,784 | +4 | +0.2% | 22,900 |
| 2013/10/11 | 1,749 | 1,786 | 1,746 | 1,780 | +40 | +2.3% | 25,300 |
| 2013/10/10 | 1,727 | 1,740 | 1,720 | 1,740 | +10 | +0.6% | 12,500 |
| 2013/10/09 | 1,718 | 1,731 | 1,710 | 1,730 | +7 | +0.4% | 14,100 |
| 2013/10/08 | 1,732 | 1,732 | 1,706 | 1,723 | +23 | +1.4% | 13,900 |
| 2013/10/07 | 1,716 | 1,727 | 1,698 | 1,700 | -15 | -0.9% | 33,600 |
| 2013/10/04 | 1,716 | 1,725 | 1,711 | 1,715 | ±0 | ±0% | 11,000 |
| 2013/10/03 | 1,722 | 1,737 | 1,715 | 1,715 | -5 | -0.3% | 15,400 |
| 2013/10/02 | 1,743 | 1,743 | 1,715 | 1,720 | -22 | -1.3% | 11,800 |
| 2013/10/01 | 1,759 | 1,759 | 1,736 | 1,742 | -18 | -1% | 13,900 |
| 2013/09/30 | 1,761 | 1,773 | 1,758 | 1,760 | -19 | -1.1% | 5,900 |
| 2013/09/27 | 1,786 | 1,786 | 1,770 | 1,779 | -6 | -0.3% | 11,400 |
| 2013/09/26 | 1,785 | 1,788 | 1,769 | 1,785 | +8 | +0.5% | 12,700 |
| 2013/09/25 | 1,768 | 1,779 | 1,766 | 1,777 | +11 | +0.6% | 19,900 |
| 2013/09/24 | 1,764 | 1,773 | 1,762 | 1,766 | -4 | -0.2% | 11,100 |
| 2013/09/20 | 1,769 | 1,770 | 1,751 | 1,770 | +2 | +0.1% | 14,700 |
| 2013/09/19 | 1,757 | 1,770 | 1,750 | 1,768 | +11 | +0.6% | 17,000 |
| 2013/09/18 | 1,743 | 1,759 | 1,730 | 1,757 | +14 | +0.8% | 22,300 |
| 2013/09/17 | 1,745 | 1,751 | 1,743 | 1,743 | ±0 | ±0% | 23,900 |
| 2013/09/13 | 1,726 | 1,745 | 1,725 | 1,743 | +10 | +0.6% | 38,500 |
| 2013/09/12 | 1,736 | 1,737 | 1,728 | 1,733 | ±0 | ±0% | 6,800 |
| 2013/09/11 | 1,748 | 1,748 | 1,732 | 1,733 | -14 | -0.8% | 7,900 |
| 2013/09/10 | 1,733 | 1,750 | 1,715 | 1,747 | +14 | +0.8% | 13,100 |
| 2013/09/09 | 1,728 | 1,735 | 1,713 | 1,733 | +23 | +1.3% | 14,800 |
| 2013/09/06 | 1,721 | 1,721 | 1,707 | 1,710 | +3 | +0.2% | 4,000 |
| 2013/09/05 | 1,709 | 1,731 | 1,701 | 1,707 | ±0 | ±0% | 23,800 |
| 2013/09/04 | 1,700 | 1,709 | 1,691 | 1,707 | -3 | -0.2% | 11,500 |
| 2013/09/03 | 1,700 | 1,713 | 1,700 | 1,710 | +23 | +1.4% | 11,600 |
| 2013/09/02 | 1,692 | 1,692 | 1,670 | 1,687 | +15 | +0.9% | 13,600 |
| 2013/08/30 | 1,706 | 1,707 | 1,669 | 1,672 | -34 | -2% | 35,400 |
| 2013/08/29 | 1,730 | 1,730 | 1,704 | 1,706 | -11 | -0.6% | 11,500 |
| 2013/08/28 | 1,749 | 1,749 | 1,701 | 1,717 | -53 | -3% | 34,200 |
| 2013/08/27 | 1,772 | 1,778 | 1,764 | 1,770 | -6 | -0.3% | 223,900 |
| 2013/08/26 | 1,788 | 1,790 | 1,775 | 1,776 | -11 | -0.6% | 23,700 |
| 2013/08/23 | 1,777 | 1,790 | 1,777 | 1,787 | +11 | +0.6% | 15,000 |
| 2013/08/22 | 1,766 | 1,779 | 1,766 | 1,776 | +10 | +0.6% | 26,600 |
| 2013/08/21 | 1,739 | 1,791 | 1,735 | 1,766 | +39 | +2.3% | 45,800 |
2851～
2900
件表示中 / 3734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 | 199,200円 | +0.8% | +17.4% | 1.51% | 31.38倍 | 0.79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 |
| サンエー | 292,500円 | +4.5% | +1.9% | 3.42% | 16.44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 | 91,100円 | +20.8% | +77.5% | 1.76% | 148.37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 | 296,800円 | +2.4% | +2.6% | 2.49% | 14.30倍 | 0.87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 |
| コメリ | 292,200円 | +3.1% | +6.5% | 1.92% | 9.49倍 | 0.56倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
市場注目の銘柄
チャート関連のコラム
