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 |
|---|---|---|---|---|---|---|---|
| 2011/08/31 | 1,774 | 1,820 | 1,774 | 1,820 | +35 | +2% | 22,800 |
| 2011/08/30 | 1,760 | 1,793 | 1,760 | 1,785 | +38 | +2.2% | 11,500 |
| 2011/08/29 | 1,740 | 1,766 | 1,730 | 1,747 | -2 | -0.1% | 29,900 |
| 2011/08/26 | 1,766 | 1,774 | 1,747 | 1,749 | -23 | -1.3% | 76,100 |
| 2011/08/25 | 1,790 | 1,797 | 1,772 | 1,772 | -14 | -0.8% | 23,200 |
| 2011/08/24 | 1,789 | 1,792 | 1,780 | 1,786 | +1 | +0.1% | 5,200 |
| 2011/08/23 | 1,768 | 1,798 | 1,768 | 1,785 | +18 | +1% | 21,300 |
| 2011/08/22 | 1,766 | 1,772 | 1,750 | 1,767 | -3 | -0.2% | 11,700 |
| 2011/08/19 | 1,715 | 1,775 | 1,715 | 1,770 | +15 | +0.9% | 18,300 |
| 2011/08/18 | 1,737 | 1,755 | 1,717 | 1,755 | +27 | +1.6% | 13,100 |
| 2011/08/17 | 1,710 | 1,736 | 1,705 | 1,728 | +18 | +1.1% | 9,500 |
| 2011/08/16 | 1,710 | 1,720 | 1,708 | 1,710 | -12 | -0.7% | 10,700 |
| 2011/08/15 | 1,746 | 1,750 | 1,688 | 1,722 | -24 | -1.4% | 48,600 |
| 2011/08/12 | 1,733 | 1,746 | 1,710 | 1,746 | +41 | +2.4% | 19,700 |
| 2011/08/11 | 1,665 | 1,705 | 1,647 | 1,705 | +37 | +2.2% | 12,900 |
| 2011/08/10 | 1,676 | 1,676 | 1,657 | 1,668 | +23 | +1.4% | 9,500 |
| 2011/08/09 | 1,631 | 1,645 | 1,605 | 1,645 | -18 | -1.1% | 18,500 |
| 2011/08/08 | 1,680 | 1,681 | 1,661 | 1,663 | -40 | -2.3% | 10,300 |
| 2011/08/05 | 1,703 | 1,741 | 1,681 | 1,703 | -15 | -0.9% | 36,600 |
| 2011/08/04 | 1,704 | 1,728 | 1,703 | 1,718 | +8 | +0.5% | 11,400 |
| 2011/08/03 | 1,715 | 1,723 | 1,704 | 1,710 | -15 | -0.9% | 16,900 |
| 2011/08/02 | 1,740 | 1,740 | 1,720 | 1,725 | -27 | -1.5% | 9,700 |
| 2011/08/01 | 1,717 | 1,765 | 1,716 | 1,752 | +31 | +1.8% | 8,600 |
| 2011/07/29 | 1,730 | 1,734 | 1,711 | 1,721 | -8 | -0.5% | 8,900 |
| 2011/07/28 | 1,726 | 1,730 | 1,712 | 1,729 | +3 | +0.2% | 12,100 |
| 2011/07/27 | 1,745 | 1,745 | 1,708 | 1,726 | -26 | -1.5% | 10,200 |
| 2011/07/26 | 1,757 | 1,774 | 1,752 | 1,752 | -5 | -0.3% | 14,900 |
| 2011/07/25 | 1,798 | 1,798 | 1,749 | 1,757 | -41 | -2.3% | 24,300 |
| 2011/07/22 | 1,796 | 1,798 | 1,775 | 1,798 | +3 | +0.2% | 12,600 |
| 2011/07/21 | 1,789 | 1,795 | 1,774 | 1,795 | +7 | +0.4% | 8,300 |
| 2011/07/20 | 1,779 | 1,793 | 1,778 | 1,788 | +15 | +0.8% | 6,100 |
| 2011/07/19 | 1,766 | 1,781 | 1,760 | 1,773 | -7 | -0.4% | 11,000 |
| 2011/07/15 | 1,790 | 1,798 | 1,769 | 1,780 | -10 | -0.6% | 63,500 |
| 2011/07/14 | 1,755 | 1,790 | 1,753 | 1,790 | +35 | +2% | 25,300 |
| 2011/07/13 | 1,732 | 1,755 | 1,732 | 1,755 | +16 | +0.9% | 18,600 |
| 2011/07/12 | 1,730 | 1,740 | 1,715 | 1,739 | +5 | +0.3% | 10,900 |
| 2011/07/11 | 1,727 | 1,736 | 1,690 | 1,734 | +7 | +0.4% | 12,000 |
| 2011/07/08 | 1,721 | 1,734 | 1,721 | 1,727 | +7 | +0.4% | 10,600 |
| 2011/07/07 | 1,715 | 1,730 | 1,714 | 1,720 | +1 | +0.1% | 8,200 |
| 2011/07/06 | 1,702 | 1,719 | 1,683 | 1,719 | +17 | +1% | 27,100 |
| 2011/07/05 | 1,679 | 1,705 | 1,679 | 1,702 | +23 | +1.4% | 31,700 |
| 2011/07/04 | 1,671 | 1,684 | 1,670 | 1,679 | +23 | +1.4% | 13,700 |
| 2011/07/01 | 1,651 | 1,675 | 1,650 | 1,656 | -4 | -0.2% | 18,400 |
| 2011/06/30 | 1,650 | 1,660 | 1,642 | 1,660 | +6 | +0.4% | 15,600 |
| 2011/06/29 | 1,633 | 1,655 | 1,633 | 1,654 | +30 | +1.8% | 12,600 |
| 2011/06/28 | 1,629 | 1,631 | 1,622 | 1,624 | +2 | +0.1% | 9,700 |
| 2011/06/27 | 1,637 | 1,639 | 1,620 | 1,622 | -15 | -0.9% | 29,600 |
| 2011/06/24 | 1,623 | 1,640 | 1,623 | 1,637 | +16 | +1% | 22,200 |
| 2011/06/23 | 1,617 | 1,634 | 1,617 | 1,621 | -22 | -1.3% | 15,900 |
| 2011/06/22 | 1,625 | 1,650 | 1,625 | 1,643 | +19 | +1.2% | 19,900 |
3351～
3400
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
