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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 1,634 | 1,677 | 1,634 | 1,671 | +39 | +2.4% | 24,800 |
| 2010/09/03 | 1,595 | 1,634 | 1,583 | 1,632 | +25 | +1.6% | 12,900 |
| 2010/09/02 | 1,641 | 1,641 | 1,550 | 1,607 | -25 | -1.5% | 36,700 |
| 2010/09/01 | 1,592 | 1,637 | 1,536 | 1,632 | +25 | +1.6% | 62,400 |
| 2010/08/31 | 1,610 | 1,622 | 1,590 | 1,607 | -15 | -0.9% | 31,900 |
| 2010/08/30 | 1,610 | 1,670 | 1,609 | 1,622 | +19 | +1.2% | 26,900 |
| 2010/08/27 | 1,579 | 1,609 | 1,566 | 1,603 | +5 | +0.3% | 35,800 |
| 2010/08/26 | 1,731 | 1,731 | 1,585 | 1,598 | -139 | -8% | 99,200 |
| 2010/08/25 | 1,662 | 1,740 | 1,634 | 1,737 | +75 | +4.5% | 87,700 |
| 2010/08/24 | 1,599 | 1,665 | 1,587 | 1,662 | +48 | +3% | 32,400 |
| 2010/08/23 | 1,609 | 1,618 | 1,608 | 1,614 | -10 | -0.6% | 10,900 |
| 2010/08/20 | 1,619 | 1,644 | 1,610 | 1,624 | -18 | -1.1% | 9,700 |
| 2010/08/19 | 1,643 | 1,659 | 1,625 | 1,642 | +1 | +0.1% | 15,600 |
| 2010/08/18 | 1,619 | 1,649 | 1,603 | 1,641 | +32 | +2% | 18,200 |
| 2010/08/17 | 1,557 | 1,630 | 1,554 | 1,609 | +30 | +1.9% | 17,000 |
| 2010/08/16 | 1,568 | 1,585 | 1,563 | 1,579 | +11 | +0.7% | 34,300 |
| 2010/08/13 | 1,528 | 1,574 | 1,528 | 1,568 | +44 | +2.9% | 17,700 |
| 2010/08/12 | 1,511 | 1,530 | 1,445 | 1,524 | +4 | +0.3% | 14,900 |
| 2010/08/11 | 1,540 | 1,540 | 1,516 | 1,520 | -34 | -2.2% | 14,900 |
| 2010/08/10 | 1,551 | 1,562 | 1,550 | 1,554 | ±0 | ±0% | 7,800 |
| 2010/08/09 | 1,552 | 1,567 | 1,543 | 1,554 | +2 | +0.1% | 8,100 |
| 2010/08/06 | 1,545 | 1,560 | 1,533 | 1,552 | -9 | -0.6% | 23,700 |
| 2010/08/05 | 1,540 | 1,562 | 1,540 | 1,561 | +29 | +1.9% | 16,600 |
| 2010/08/04 | 1,537 | 1,543 | 1,522 | 1,532 | -15 | -1% | 16,300 |
| 2010/08/03 | 1,532 | 1,560 | 1,528 | 1,547 | +19 | +1.2% | 11,400 |
| 2010/08/02 | 1,534 | 1,548 | 1,525 | 1,528 | -7 | -0.5% | 4,300 |
| 2010/07/30 | 1,559 | 1,559 | 1,518 | 1,535 | -37 | -2.4% | 24,700 |
| 2010/07/29 | 1,587 | 1,591 | 1,572 | 1,572 | -33 | -2.1% | 10,200 |
| 2010/07/28 | 1,589 | 1,612 | 1,587 | 1,605 | +35 | +2.2% | 11,700 |
| 2010/07/27 | 1,577 | 1,577 | 1,551 | 1,570 | -6 | -0.4% | 6,800 |
| 2010/07/26 | 1,573 | 1,584 | 1,573 | 1,576 | +5 | +0.3% | 20,300 |
| 2010/07/23 | 1,573 | 1,586 | 1,558 | 1,571 | +20 | +1.3% | 23,600 |
| 2010/07/22 | 1,547 | 1,590 | 1,540 | 1,551 | -11 | -0.7% | 25,200 |
| 2010/07/21 | 1,595 | 1,595 | 1,555 | 1,562 | -32 | -2% | 27,900 |
| 2010/07/20 | 1,627 | 1,634 | 1,584 | 1,594 | -63 | -3.8% | 33,200 |
| 2010/07/16 | 1,667 | 1,668 | 1,652 | 1,657 | -10 | -0.6% | 31,100 |
| 2010/07/15 | 1,669 | 1,677 | 1,667 | 1,667 | +2 | +0.1% | 45,000 |
| 2010/07/14 | 1,631 | 1,666 | 1,626 | 1,665 | +48 | +3% | 19,700 |
| 2010/07/13 | 1,653 | 1,655 | 1,615 | 1,617 | -30 | -1.8% | 19,000 |
| 2010/07/12 | 1,657 | 1,668 | 1,640 | 1,647 | -10 | -0.6% | 14,500 |
| 2010/07/09 | 1,668 | 1,668 | 1,638 | 1,657 | +25 | +1.5% | 19,700 |
| 2010/07/08 | 1,585 | 1,648 | 1,567 | 1,632 | +67 | +4.3% | 22,600 |
| 2010/07/07 | 1,590 | 1,592 | 1,547 | 1,565 | -23 | -1.4% | 20,700 |
| 2010/07/06 | 1,565 | 1,588 | 1,565 | 1,588 | +24 | +1.5% | 9,800 |
| 2010/07/05 | 1,546 | 1,588 | 1,546 | 1,564 | +18 | +1.2% | 21,800 |
| 2010/07/02 | 1,530 | 1,556 | 1,530 | 1,546 | -4 | -0.3% | 23,800 |
| 2010/07/01 | 1,576 | 1,576 | 1,539 | 1,550 | -57 | -3.5% | 19,300 |
| 2010/06/30 | 1,621 | 1,644 | 1,570 | 1,607 | -41 | -2.5% | 23,800 |
| 2010/06/29 | 1,665 | 1,677 | 1,624 | 1,648 | -16 | -1% | 22,000 |
| 2010/06/28 | 1,646 | 1,669 | 1,646 | 1,664 | +15 | +0.9% | 8,000 |
3351～
3400
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
