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 |
|---|---|---|---|---|---|---|---|
| 2024/02/14 | 1,961 | 1,966 | 1,948 | 1,961 | ±0 | ±0% | 103,300 |
| 2024/02/13 | 1,957 | 1,963 | 1,945 | 1,961 | +14 | +0.7% | 227,800 |
| 2024/02/09 | 1,923 | 1,947 | 1,917 | 1,947 | +14 | +0.7% | 180,100 |
| 2024/02/08 | 1,942 | 1,944 | 1,926 | 1,933 | -22 | -1.1% | 397,700 |
| 2024/02/07 | 1,945 | 1,959 | 1,945 | 1,955 | +11 | +0.6% | 121,200 |
| 2024/02/06 | 1,953 | 1,961 | 1,942 | 1,944 | -13 | -0.7% | 160,700 |
| 2024/02/05 | 1,966 | 1,969 | 1,957 | 1,957 | +5 | +0.3% | 205,400 |
| 2024/02/02 | 1,967 | 1,969 | 1,951 | 1,952 | -15 | -0.8% | 183,500 |
| 2024/02/01 | 1,985 | 1,985 | 1,961 | 1,967 | -22 | -1.1% | 173,700 |
| 2024/01/31 | 1,980 | 1,989 | 1,971 | 1,989 | +28 | +1.4% | 139,300 |
| 2024/01/30 | 1,973 | 1,985 | 1,959 | 1,961 | -10 | -0.5% | 143,400 |
| 2024/01/29 | 1,973 | 1,985 | 1,970 | 1,971 | +16 | +0.8% | 224,300 |
| 2024/01/26 | 1,966 | 1,967 | 1,955 | 1,955 | -9 | -0.5% | 93,500 |
| 2024/01/25 | 1,938 | 1,965 | 1,936 | 1,964 | +20 | +1% | 94,100 |
| 2024/01/24 | 1,965 | 1,968 | 1,944 | 1,944 | -28 | -1.4% | 119,300 |
| 2024/01/23 | 1,983 | 1,992 | 1,966 | 1,972 | -16 | -0.8% | 108,500 |
| 2024/01/22 | 1,968 | 1,988 | 1,962 | 1,988 | +15 | +0.8% | 101,200 |
| 2024/01/19 | 1,982 | 1,992 | 1,970 | 1,973 | -17 | -0.9% | 96,200 |
| 2024/01/18 | 1,994 | 1,998 | 1,977 | 1,990 | -4 | -0.2% | 115,500 |
| 2024/01/17 | 1,948 | 2,011 | 1,940 | 1,994 | +66 | +3.4% | 240,400 |
| 2024/01/16 | 1,940 | 1,946 | 1,928 | 1,928 | ±0 | ±0% | 113,700 |
| 2024/01/15 | 1,920 | 1,940 | 1,915 | 1,928 | +19 | +1% | 191,700 |
| 2024/01/12 | 1,920 | 1,934 | 1,902 | 1,909 | +7 | +0.4% | 273,500 |
| 2024/01/11 | 1,937 | 1,962 | 1,902 | 1,902 | -63 | -3.2% | 361,200 |
| 2024/01/10 | 1,970 | 1,976 | 1,948 | 1,965 | -9 | -0.5% | 258,800 |
| 2024/01/09 | 1,966 | 1,975 | 1,947 | 1,974 | +8 | +0.4% | 282,100 |
| 2024/01/05 | 1,924 | 1,971 | 1,922 | 1,966 | +51 | +2.7% | 304,900 |
| 2024/01/04 | 1,931 | 1,931 | 1,891 | 1,915 | -4 | -0.2% | 422,800 |
| 2023/12/29 | 1,919 | 1,924 | 1,910 | 1,919 | +3 | +0.2% | 208,200 |
| 2023/12/28 | 1,906 | 1,917 | 1,899 | 1,916 | +4 | +0.2% | 342,200 |
| 2023/12/27 | 1,909 | 1,913 | 1,898 | 1,912 | +15 | +0.8% | 156,500 |
| 2023/12/26 | 1,892 | 1,907 | 1,883 | 1,897 | +8 | +0.4% | 107,700 |
| 2023/12/25 | 1,895 | 1,900 | 1,886 | 1,889 | +2 | +0.1% | 66,800 |
| 2023/12/22 | 1,877 | 1,890 | 1,875 | 1,887 | +10 | +0.5% | 79,400 |
| 2023/12/21 | 1,880 | 1,883 | 1,873 | 1,877 | -10 | -0.5% | 66,500 |
| 2023/12/20 | 1,865 | 1,889 | 1,865 | 1,887 | +9 | +0.5% | 75,100 |
| 2023/12/19 | 1,860 | 1,878 | 1,848 | 1,878 | +14 | +0.8% | 80,500 |
| 2023/12/18 | 1,850 | 1,867 | 1,837 | 1,864 | +2 | +0.1% | 69,200 |
| 2023/12/15 | 1,879 | 1,880 | 1,862 | 1,862 | -17 | -0.9% | 120,500 |
| 2023/12/14 | 1,885 | 1,887 | 1,869 | 1,879 | +1 | +0.1% | 62,800 |
| 2023/12/13 | 1,877 | 1,885 | 1,871 | 1,878 | -2 | -0.1% | 56,300 |
| 2023/12/12 | 1,875 | 1,883 | 1,871 | 1,880 | +5 | +0.3% | 48,100 |
| 2023/12/11 | 1,872 | 1,875 | 1,854 | 1,875 | +26 | +1.4% | 87,400 |
| 2023/12/08 | 1,850 | 1,858 | 1,839 | 1,849 | -11 | -0.6% | 107,400 |
| 2023/12/07 | 1,870 | 1,871 | 1,857 | 1,860 | -18 | -1% | 69,800 |
| 2023/12/06 | 1,860 | 1,881 | 1,855 | 1,878 | +26 | +1.4% | 80,100 |
| 2023/12/05 | 1,858 | 1,866 | 1,851 | 1,852 | -6 | -0.3% | 75,400 |
| 2023/12/04 | 1,868 | 1,868 | 1,852 | 1,858 | -14 | -0.7% | 72,100 |
| 2023/12/01 | 1,885 | 1,890 | 1,868 | 1,872 | -3 | -0.2% | 72,600 |
| 2023/11/30 | 1,874 | 1,890 | 1,866 | 1,875 | +5 | +0.3% | 159,600 |
301～
350
件表示中 / 3695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 | 213,400円 | +0.8% | +17.4% | 1.41% | 33.61倍 | 0.85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 |
| アインＨＤ | 549,100円 | +13.4% | -6.4% | 1.46% | 19.25倍 | 1.41倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| サンエー | 295,500円 | +4.5% | +1.9% | 3.38% | 16.60倍 | 1.21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 | 91,500円 | +20.8% | +77.5% | 1.75% | 149.02倍 | 0.88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 | 295,200円 | +2.4% | +2.6% | 2.51% | 14.23倍 | 0.87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
