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 |
|---|---|---|---|---|---|---|---|
| 2012/01/31 | 1,857 | 1,857 | 1,827 | 1,833 | -7 | -0.4% | 14,000 |
| 2012/01/30 | 1,840 | 1,859 | 1,837 | 1,840 | +3 | +0.2% | 7,700 |
| 2012/01/27 | 1,846 | 1,847 | 1,835 | 1,837 | -1 | -0.1% | 7,400 |
| 2012/01/26 | 1,855 | 1,855 | 1,834 | 1,838 | -11 | -0.6% | 9,200 |
| 2012/01/25 | 1,845 | 1,858 | 1,844 | 1,849 | +5 | +0.3% | 21,700 |
| 2012/01/24 | 1,840 | 1,846 | 1,822 | 1,844 | ±0 | ±0% | 8,500 |
| 2012/01/23 | 1,837 | 1,845 | 1,837 | 1,844 | -10 | -0.5% | 4,700 |
| 2012/01/20 | 1,833 | 1,859 | 1,833 | 1,854 | +23 | +1.3% | 17,100 |
| 2012/01/19 | 1,810 | 1,835 | 1,810 | 1,831 | +16 | +0.9% | 16,200 |
| 2012/01/18 | 1,840 | 1,845 | 1,813 | 1,815 | -13 | -0.7% | 13,600 |
| 2012/01/17 | 1,839 | 1,850 | 1,819 | 1,828 | -31 | -1.7% | 15,300 |
| 2012/01/16 | 1,859 | 1,862 | 1,839 | 1,859 | -6 | -0.3% | 24,000 |
| 2012/01/13 | 1,847 | 1,866 | 1,845 | 1,865 | +34 | +1.9% | 26,700 |
| 2012/01/12 | 1,832 | 1,840 | 1,815 | 1,831 | -11 | -0.6% | 11,600 |
| 2012/01/11 | 1,845 | 1,846 | 1,832 | 1,842 | +16 | +0.9% | 4,600 |
| 2012/01/10 | 1,860 | 1,882 | 1,824 | 1,826 | -34 | -1.8% | 40,000 |
| 2012/01/06 | 1,853 | 1,860 | 1,853 | 1,860 | +13 | +0.7% | 14,900 |
| 2012/01/05 | 1,858 | 1,860 | 1,830 | 1,847 | -11 | -0.6% | 24,100 |
| 2012/01/04 | 1,807 | 1,869 | 1,807 | 1,858 | +54 | +3% | 37,000 |
| 2011/12/30 | 1,798 | 1,804 | 1,795 | 1,804 | +10 | +0.6% | 13,700 |
| 2011/12/29 | 1,782 | 1,799 | 1,777 | 1,794 | +9 | +0.5% | 6,000 |
| 2011/12/28 | 1,792 | 1,796 | 1,781 | 1,785 | -8 | -0.4% | 2,400 |
| 2011/12/27 | 1,797 | 1,797 | 1,782 | 1,793 | -3 | -0.2% | 3,200 |
| 2011/12/26 | 1,800 | 1,801 | 1,796 | 1,796 | ±0 | ±0% | 5,500 |
| 2011/12/22 | 1,817 | 1,817 | 1,796 | 1,796 | -21 | -1.2% | 22,500 |
| 2011/12/21 | 1,828 | 1,832 | 1,811 | 1,817 | -7 | -0.4% | 5,700 |
| 2011/12/20 | 1,822 | 1,830 | 1,796 | 1,824 | +13 | +0.7% | 4,500 |
| 2011/12/19 | 1,802 | 1,820 | 1,783 | 1,811 | +7 | +0.4% | 11,100 |
| 2011/12/16 | 1,810 | 1,837 | 1,802 | 1,804 | -22 | -1.2% | 18,500 |
| 2011/12/15 | 1,843 | 1,843 | 1,826 | 1,826 | -17 | -0.9% | 41,200 |
| 2011/12/14 | 1,837 | 1,845 | 1,828 | 1,843 | +13 | +0.7% | 12,700 |
| 2011/12/13 | 1,811 | 1,838 | 1,809 | 1,830 | +7 | +0.4% | 11,100 |
| 2011/12/12 | 1,823 | 1,830 | 1,822 | 1,823 | +27 | +1.5% | 8,500 |
| 2011/12/09 | 1,790 | 1,820 | 1,790 | 1,796 | -34 | -1.9% | 30,300 |
| 2011/12/08 | 1,830 | 1,834 | 1,820 | 1,830 | ±0 | ±0% | 9,100 |
| 2011/12/07 | 1,809 | 1,830 | 1,795 | 1,830 | +40 | +2.2% | 14,900 |
| 2011/12/06 | 1,787 | 1,810 | 1,787 | 1,790 | -19 | -1.1% | 9,400 |
| 2011/12/05 | 1,826 | 1,830 | 1,795 | 1,809 | -17 | -0.9% | 19,200 |
| 2011/12/02 | 1,799 | 1,826 | 1,793 | 1,826 | +49 | +2.8% | 9,500 |
| 2011/12/01 | 1,828 | 1,828 | 1,763 | 1,777 | -51 | -2.8% | 15,000 |
| 2011/11/30 | 1,827 | 1,830 | 1,768 | 1,828 | +8 | +0.4% | 20,600 |
| 2011/11/29 | 1,770 | 1,820 | 1,770 | 1,820 | +50 | +2.8% | 16,800 |
| 2011/11/28 | 1,770 | 1,788 | 1,763 | 1,770 | +7 | +0.4% | 14,300 |
| 2011/11/25 | 1,757 | 1,773 | 1,755 | 1,763 | +8 | +0.5% | 22,000 |
| 2011/11/24 | 1,750 | 1,779 | 1,750 | 1,755 | -32 | -1.8% | 15,200 |
| 2011/11/22 | 1,767 | 1,800 | 1,757 | 1,787 | +17 | +1% | 16,500 |
| 2011/11/21 | 1,750 | 1,770 | 1,680 | 1,770 | +9 | +0.5% | 10,500 |
| 2011/11/18 | 1,745 | 1,765 | 1,743 | 1,761 | -11 | -0.6% | 10,600 |
| 2011/11/17 | 1,752 | 1,772 | 1,720 | 1,772 | +31 | +1.8% | 16,400 |
| 2011/11/16 | 1,780 | 1,783 | 1,733 | 1,741 | -39 | -2.2% | 38,800 |
3251～
3300
件表示中 / 3699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 | 208,200円 | +0.8% | +17.4% | 1.44% | 32.80倍 | 0.83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 |
| ＤＣＭ | 132,100円 | +1.7% | +8.4% | 3.48% | 9.03倍 | 0.67倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| サンエー | 292,800円 | +4.5% | +1.9% | 3.42% | 16.45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 | 89,900円 | +20.8% | +77.5% | 1.78% | 146.42倍 | 0.87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 | 292,200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
