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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,679 | 1,682 | 1,649 | 1,672 | +1 | +0.1% | 11,700 |
| 2010/11/18 | 1,608 | 1,674 | 1,605 | 1,671 | +32 | +2% | 25,100 |
| 2010/11/17 | 1,620 | 1,643 | 1,620 | 1,639 | +3 | +0.2% | 11,000 |
| 2010/11/16 | 1,645 | 1,650 | 1,632 | 1,636 | -9 | -0.5% | 57,300 |
| 2010/11/15 | 1,622 | 1,645 | 1,621 | 1,645 | +25 | +1.5% | 25,900 |
| 2010/11/12 | 1,606 | 1,626 | 1,606 | 1,620 | +18 | +1.1% | 20,800 |
| 2010/11/11 | 1,604 | 1,619 | 1,584 | 1,602 | -15 | -0.9% | 27,100 |
| 2010/11/10 | 1,613 | 1,640 | 1,599 | 1,617 | -3 | -0.2% | 26,700 |
| 2010/11/09 | 1,641 | 1,647 | 1,617 | 1,620 | -21 | -1.3% | 19,400 |
| 2010/11/08 | 1,634 | 1,643 | 1,632 | 1,641 | +9 | +0.6% | 25,200 |
| 2010/11/05 | 1,610 | 1,635 | 1,609 | 1,632 | +38 | +2.4% | 38,600 |
| 2010/11/04 | 1,589 | 1,616 | 1,582 | 1,594 | +30 | +1.9% | 27,000 |
| 2010/11/02 | 1,568 | 1,583 | 1,541 | 1,564 | -1 | -0.1% | 24,100 |
| 2010/11/01 | 1,583 | 1,583 | 1,557 | 1,565 | -15 | -0.9% | 21,200 |
| 2010/10/29 | 1,554 | 1,613 | 1,545 | 1,580 | +14 | +0.9% | 41,500 |
| 2010/10/28 | 1,629 | 1,632 | 1,566 | 1,566 | -63 | -3.9% | 58,500 |
| 2010/10/27 | 1,591 | 1,629 | 1,591 | 1,629 | +37 | +2.3% | 29,000 |
| 2010/10/26 | 1,558 | 1,622 | 1,501 | 1,592 | +28 | +1.8% | 72,100 |
| 2010/10/25 | 1,563 | 1,580 | 1,563 | 1,564 | +2 | +0.1% | 31,200 |
| 2010/10/22 | 1,567 | 1,576 | 1,558 | 1,562 | +6 | +0.4% | 21,400 |
| 2010/10/21 | 1,575 | 1,577 | 1,547 | 1,556 | -21 | -1.3% | 24,900 |
| 2010/10/20 | 1,600 | 1,601 | 1,576 | 1,577 | -40 | -2.5% | 19,200 |
| 2010/10/19 | 1,613 | 1,648 | 1,613 | 1,617 | -12 | -0.7% | 15,600 |
| 2010/10/18 | 1,620 | 1,638 | 1,610 | 1,629 | +19 | +1.2% | 15,800 |
| 2010/10/15 | 1,652 | 1,659 | 1,601 | 1,610 | -42 | -2.5% | 47,300 |
| 2010/10/14 | 1,627 | 1,657 | 1,618 | 1,652 | +49 | +3.1% | 30,300 |
| 2010/10/13 | 1,624 | 1,645 | 1,600 | 1,603 | -20 | -1.2% | 22,900 |
| 2010/10/12 | 1,710 | 1,710 | 1,623 | 1,623 | -80 | -4.7% | 46,600 |
| 2010/10/08 | 1,700 | 1,735 | 1,696 | 1,703 | -15 | -0.9% | 34,400 |
| 2010/10/07 | 1,710 | 1,739 | 1,707 | 1,718 | -6 | -0.3% | 23,800 |
| 2010/10/06 | 1,745 | 1,760 | 1,713 | 1,724 | -20 | -1.1% | 45,400 |
| 2010/10/05 | 1,717 | 1,748 | 1,717 | 1,744 | +27 | +1.6% | 36,400 |
| 2010/10/04 | 1,681 | 1,728 | 1,681 | 1,717 | +18 | +1.1% | 16,400 |
| 2010/10/01 | 1,714 | 1,734 | 1,685 | 1,699 | -9 | -0.5% | 23,900 |
| 2010/09/30 | 1,724 | 1,743 | 1,697 | 1,708 | -5 | -0.3% | 35,100 |
| 2010/09/29 | 1,670 | 1,715 | 1,670 | 1,713 | +43 | +2.6% | 29,200 |
| 2010/09/28 | 1,648 | 1,670 | 1,645 | 1,670 | +16 | +1% | 22,700 |
| 2010/09/27 | 1,655 | 1,658 | 1,572 | 1,654 | +8 | +0.5% | 24,200 |
| 2010/09/24 | 1,650 | 1,670 | 1,642 | 1,646 | -4 | -0.2% | 29,400 |
| 2010/09/22 | 1,651 | 1,671 | 1,650 | 1,650 | -9 | -0.5% | 28,500 |
| 2010/09/21 | 1,670 | 1,681 | 1,642 | 1,659 | -11 | -0.7% | 15,600 |
| 2010/09/17 | 1,684 | 1,690 | 1,596 | 1,670 | -17 | -1% | 24,700 |
| 2010/09/16 | 1,715 | 1,715 | 1,680 | 1,687 | -24 | -1.4% | 13,100 |
| 2010/09/15 | 1,687 | 1,719 | 1,684 | 1,711 | +24 | +1.4% | 38,100 |
| 2010/09/14 | 1,671 | 1,697 | 1,655 | 1,687 | +16 | +1% | 25,200 |
| 2010/09/13 | 1,723 | 1,723 | 1,656 | 1,671 | -52 | -3% | 22,200 |
| 2010/09/10 | 1,691 | 1,725 | 1,691 | 1,723 | +16 | +0.9% | 49,400 |
| 2010/09/09 | 1,700 | 1,709 | 1,694 | 1,707 | +15 | +0.9% | 13,600 |
| 2010/09/08 | 1,689 | 1,697 | 1,662 | 1,692 | -4 | -0.2% | 23,200 |
| 2010/09/07 | 1,675 | 1,710 | 1,670 | 1,696 | +25 | +1.5% | 46,400 |
3301～
3350
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
