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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 1,730 | 1,775 | 1,730 | 1,775 | +53 | +3.1% | 33,200 |
| 2011/02/03 | 1,718 | 1,738 | 1,715 | 1,722 | -25 | -1.4% | 20,500 |
| 2011/02/02 | 1,718 | 1,776 | 1,718 | 1,747 | +43 | +2.5% | 29,400 |
| 2011/02/01 | 1,688 | 1,705 | 1,688 | 1,704 | +15 | +0.9% | 18,900 |
| 2011/01/31 | 1,700 | 1,703 | 1,671 | 1,689 | -13 | -0.8% | 18,500 |
| 2011/01/28 | 1,742 | 1,742 | 1,702 | 1,702 | -48 | -2.7% | 18,900 |
| 2011/01/27 | 1,726 | 1,753 | 1,726 | 1,750 | +25 | +1.4% | 15,700 |
| 2011/01/26 | 1,750 | 1,759 | 1,701 | 1,725 | -26 | -1.5% | 24,700 |
| 2011/01/25 | 1,740 | 1,768 | 1,733 | 1,751 | +12 | +0.7% | 40,900 |
| 2011/01/24 | 1,709 | 1,739 | 1,709 | 1,739 | +34 | +2% | 18,300 |
| 2011/01/21 | 1,741 | 1,741 | 1,705 | 1,705 | -28 | -1.6% | 27,000 |
| 2011/01/20 | 1,739 | 1,739 | 1,725 | 1,733 | -11 | -0.6% | 15,600 |
| 2011/01/19 | 1,721 | 1,746 | 1,719 | 1,744 | +25 | +1.5% | 43,800 |
| 2011/01/18 | 1,720 | 1,734 | 1,719 | 1,719 | ±0 | ±0% | 18,300 |
| 2011/01/17 | 1,717 | 1,738 | 1,717 | 1,719 | +2 | +0.1% | 36,900 |
| 2011/01/14 | 1,700 | 1,719 | 1,691 | 1,717 | +19 | +1.1% | 30,300 |
| 2011/01/13 | 1,685 | 1,704 | 1,683 | 1,698 | +20 | +1.2% | 21,500 |
| 2011/01/12 | 1,698 | 1,699 | 1,676 | 1,678 | -11 | -0.7% | 25,700 |
| 2011/01/11 | 1,683 | 1,697 | 1,676 | 1,689 | +9 | +0.5% | 15,900 |
| 2011/01/07 | 1,718 | 1,727 | 1,680 | 1,680 | -16 | -0.9% | 26,700 |
| 2011/01/06 | 1,732 | 1,732 | 1,682 | 1,696 | -36 | -2.1% | 15,400 |
| 2011/01/05 | 1,744 | 1,748 | 1,708 | 1,732 | -11 | -0.6% | 42,400 |
| 2011/01/04 | 1,715 | 1,746 | 1,704 | 1,743 | +40 | +2.3% | 16,300 |
| 2010/12/30 | 1,725 | 1,755 | 1,703 | 1,703 | -53 | -3% | 22,300 |
| 2010/12/29 | 1,709 | 1,770 | 1,709 | 1,756 | +47 | +2.8% | 25,500 |
| 2010/12/28 | 1,658 | 1,711 | 1,658 | 1,709 | +55 | +3.3% | 37,700 |
| 2010/12/27 | 1,666 | 1,671 | 1,651 | 1,654 | -7 | -0.4% | 35,700 |
| 2010/12/24 | 1,729 | 1,735 | 1,659 | 1,661 | -66 | -3.8% | 72,300 |
| 2010/12/22 | 1,781 | 1,781 | 1,706 | 1,727 | -63 | -3.5% | 42,600 |
| 2010/12/21 | 1,821 | 1,821 | 1,775 | 1,790 | -48 | -2.6% | 54,600 |
| 2010/12/20 | 1,727 | 1,866 | 1,695 | 1,838 | +108 | +6.2% | 104,700 |
| 2010/12/17 | 1,739 | 1,744 | 1,723 | 1,730 | +1 | +0.1% | 22,600 |
| 2010/12/16 | 1,745 | 1,745 | 1,723 | 1,729 | -19 | -1.1% | 22,200 |
| 2010/12/15 | 1,738 | 1,750 | 1,711 | 1,748 | +10 | +0.6% | 78,100 |
| 2010/12/14 | 1,693 | 1,743 | 1,687 | 1,738 | +60 | +3.6% | 47,900 |
| 2010/12/13 | 1,658 | 1,692 | 1,631 | 1,678 | +14 | +0.8% | 43,400 |
| 2010/12/10 | 1,671 | 1,671 | 1,656 | 1,664 | -1 | -0.1% | 59,600 |
| 2010/12/09 | 1,695 | 1,705 | 1,660 | 1,665 | -30 | -1.8% | 30,400 |
| 2010/12/08 | 1,700 | 1,707 | 1,680 | 1,695 | -10 | -0.6% | 26,300 |
| 2010/12/07 | 1,692 | 1,705 | 1,656 | 1,705 | +14 | +0.8% | 23,600 |
| 2010/12/06 | 1,695 | 1,700 | 1,686 | 1,691 | -4 | -0.2% | 30,700 |
| 2010/12/03 | 1,666 | 1,695 | 1,666 | 1,695 | +40 | +2.4% | 22,900 |
| 2010/12/02 | 1,624 | 1,670 | 1,624 | 1,655 | +43 | +2.7% | 19,700 |
| 2010/12/01 | 1,602 | 1,616 | 1,596 | 1,612 | +10 | +0.6% | 10,500 |
| 2010/11/30 | 1,621 | 1,650 | 1,595 | 1,602 | -42 | -2.6% | 30,500 |
| 2010/11/29 | 1,637 | 1,672 | 1,627 | 1,644 | +7 | +0.4% | 15,200 |
| 2010/11/26 | 1,675 | 1,675 | 1,631 | 1,637 | -38 | -2.3% | 19,800 |
| 2010/11/25 | 1,668 | 1,685 | 1,667 | 1,675 | +8 | +0.5% | 23,300 |
| 2010/11/24 | 1,631 | 1,684 | 1,631 | 1,667 | +2 | +0.1% | 12,800 |
| 2010/11/22 | 1,697 | 1,697 | 1,652 | 1,665 | -7 | -0.4% | 25,400 |
3251～
3300
件表示中 / 3458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 | 190,700円 | +1.1% | +1.9% | 1.57% | 20.66倍 | 0.77倍 |
|
四国最大のスーパー。２２年３月マックスバリュ西日本との統合で持株会社化、イオン子会社に |
| パルＧＨＤ | 186,600円 | +5.7% | +8.1% | 2.68% | 12.52倍 | 2.55倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| アークス | 289,600円 | +3.6% | +2.0% | 2.35% | 13.48倍 | 0.88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１０社。Ｍ＆Ａ推進 |
| 西松屋チェ | 226,500円 | +6.1% | +11.2% | 1.28% | 14.46倍 | 1.60倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| ベルク | 747,000円 | +7.1% | +17.8% | 1.55% | 13.08倍 | 1.56倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
