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 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 1,813 | 1,820 | 1,790 | 1,808 | -6 | -0.3% | 15,800 |
| 2013/07/25 | 1,820 | 1,829 | 1,813 | 1,814 | -6 | -0.3% | 21,200 |
| 2013/07/24 | 1,813 | 1,824 | 1,809 | 1,820 | +5 | +0.3% | 10,400 |
| 2013/07/23 | 1,807 | 1,823 | 1,802 | 1,815 | +1 | +0.1% | 16,900 |
| 2013/07/22 | 1,825 | 1,835 | 1,800 | 1,814 | -8 | -0.4% | 22,400 |
| 2013/07/19 | 1,830 | 1,830 | 1,808 | 1,822 | -6 | -0.3% | 11,700 |
| 2013/07/18 | 1,817 | 1,830 | 1,813 | 1,828 | +20 | +1.1% | 16,200 |
| 2013/07/17 | 1,813 | 1,818 | 1,797 | 1,808 | -5 | -0.3% | 30,600 |
| 2013/07/16 | 1,794 | 1,815 | 1,794 | 1,813 | +20 | +1.1% | 20,000 |
| 2013/07/12 | 1,799 | 1,805 | 1,790 | 1,793 | -1 | -0.1% | 41,400 |
| 2013/07/11 | 1,793 | 1,799 | 1,788 | 1,794 | +2 | +0.1% | 10,200 |
| 2013/07/10 | 1,794 | 1,799 | 1,790 | 1,792 | ±0 | ±0% | 10,400 |
| 2013/07/09 | 1,792 | 1,794 | 1,787 | 1,792 | +8 | +0.4% | 9,600 |
| 2013/07/08 | 1,799 | 1,799 | 1,784 | 1,784 | -6 | -0.3% | 17,000 |
| 2013/07/05 | 1,790 | 1,792 | 1,785 | 1,790 | +5 | +0.3% | 11,500 |
| 2013/07/04 | 1,765 | 1,788 | 1,764 | 1,785 | +12 | +0.7% | 8,000 |
| 2013/07/03 | 1,785 | 1,785 | 1,768 | 1,773 | -13 | -0.7% | 10,700 |
| 2013/07/02 | 1,774 | 1,786 | 1,762 | 1,786 | +12 | +0.7% | 13,700 |
| 2013/07/01 | 1,792 | 1,793 | 1,769 | 1,774 | -26 | -1.4% | 15,200 |
| 2013/06/28 | 1,769 | 1,800 | 1,769 | 1,800 | +34 | +1.9% | 44,100 |
| 2013/06/27 | 1,760 | 1,766 | 1,729 | 1,766 | +11 | +0.6% | 10,800 |
| 2013/06/26 | 1,750 | 1,760 | 1,739 | 1,755 | +16 | +0.9% | 5,700 |
| 2013/06/25 | 1,739 | 1,750 | 1,735 | 1,739 | -1 | -0.1% | 17,900 |
| 2013/06/24 | 1,734 | 1,743 | 1,724 | 1,740 | -13 | -0.7% | 12,600 |
| 2013/06/21 | 1,700 | 1,753 | 1,675 | 1,753 | +46 | +2.7% | 25,000 |
| 2013/06/20 | 1,731 | 1,731 | 1,701 | 1,707 | -39 | -2.2% | 15,600 |
| 2013/06/19 | 1,760 | 1,765 | 1,735 | 1,746 | -8 | -0.5% | 8,500 |
| 2013/06/18 | 1,773 | 1,780 | 1,740 | 1,754 | -24 | -1.3% | 18,300 |
| 2013/06/17 | 1,722 | 1,780 | 1,720 | 1,778 | +55 | +3.2% | 45,900 |
| 2013/06/14 | 1,696 | 1,741 | 1,691 | 1,723 | +44 | +2.6% | 66,700 |
| 2013/06/13 | 1,662 | 1,692 | 1,662 | 1,679 | +7 | +0.4% | 18,000 |
| 2013/06/12 | 1,664 | 1,680 | 1,663 | 1,672 | -3 | -0.2% | 14,000 |
| 2013/06/11 | 1,690 | 1,700 | 1,673 | 1,675 | -22 | -1.3% | 15,600 |
| 2013/06/10 | 1,698 | 1,716 | 1,673 | 1,697 | +30 | +1.8% | 10,100 |
| 2013/06/07 | 1,665 | 1,684 | 1,664 | 1,667 | -1 | -0.1% | 21,900 |
| 2013/06/06 | 1,675 | 1,689 | 1,666 | 1,668 | -20 | -1.2% | 16,300 |
| 2013/06/05 | 1,697 | 1,707 | 1,688 | 1,688 | -9 | -0.5% | 25,900 |
| 2013/06/04 | 1,671 | 1,699 | 1,667 | 1,697 | +26 | +1.6% | 27,100 |
| 2013/06/03 | 1,703 | 1,706 | 1,671 | 1,671 | -34 | -2% | 29,600 |
| 2013/05/31 | 1,680 | 1,710 | 1,680 | 1,705 | +31 | +1.9% | 13,800 |
| 2013/05/30 | 1,692 | 1,698 | 1,673 | 1,674 | -18 | -1.1% | 41,100 |
| 2013/05/29 | 1,709 | 1,720 | 1,684 | 1,692 | -8 | -0.5% | 25,900 |
| 2013/05/28 | 1,716 | 1,721 | 1,700 | 1,700 | -13 | -0.8% | 25,200 |
| 2013/05/27 | 1,728 | 1,734 | 1,713 | 1,713 | -15 | -0.9% | 35,600 |
| 2013/05/24 | 1,743 | 1,759 | 1,728 | 1,728 | +4 | +0.2% | 58,600 |
| 2013/05/23 | 1,798 | 1,799 | 1,722 | 1,724 | -73 | -4.1% | 39,500 |
| 2013/05/22 | 1,800 | 1,805 | 1,797 | 1,797 | ±0 | ±0% | 12,900 |
| 2013/05/21 | 1,781 | 1,800 | 1,781 | 1,797 | +7 | +0.4% | 18,300 |
| 2013/05/20 | 1,803 | 1,805 | 1,790 | 1,790 | -12 | -0.7% | 11,800 |
| 2013/05/17 | 1,799 | 1,807 | 1,794 | 1,802 | +4 | +0.2% | 15,500 |
2951～
3000
件表示中 / 3767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 | 206,500円 | +0.8% | +17.4% | 1.45% | 32.53倍 | 0.82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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 100,200円 | +20.8% | +77.5% | 1.60% | 163.19倍 | 0.97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 |
| サンエー | 294,700円 | +4.5% | +1.9% | 3.39% | 16.56倍 | 1.21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 |
| アークス | 311,500円 | +2.4% | +2.6% | 2.38% | 15.01倍 | 0.91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 | 326,000円 | +3.1% | +6.5% | 1.72% | 10.60倍 | 0.63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
