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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,802 | 1,805 | 1,787 | 1,800 | -3 | -0.2% | 1,180,700 |
2023/02/22 | 1,814 | 1,823 | 1,795 | 1,803 | -22 | -1.2% | 370,100 |
2023/02/21 | 1,827 | 1,835 | 1,823 | 1,825 | -2 | -0.1% | 126,000 |
2023/02/20 | 1,826 | 1,830 | 1,818 | 1,827 | -1 | -0.1% | 229,700 |
2023/02/17 | 1,825 | 1,831 | 1,823 | 1,828 | -2 | -0.1% | 88,700 |
2023/02/16 | 1,839 | 1,842 | 1,825 | 1,830 | +1 | +0.1% | 94,500 |
2023/02/15 | 1,843 | 1,848 | 1,826 | 1,829 | -1 | -0.1% | 138,600 |
2023/02/14 | 1,826 | 1,839 | 1,819 | 1,830 | +18 | +1% | 139,700 |
2023/02/13 | 1,820 | 1,822 | 1,811 | 1,812 | -4 | -0.2% | 109,600 |
2023/02/10 | 1,807 | 1,820 | 1,803 | 1,816 | +11 | +0.6% | 108,600 |
2023/02/09 | 1,813 | 1,815 | 1,802 | 1,805 | -2 | -0.1% | 113,000 |
2023/02/08 | 1,820 | 1,823 | 1,806 | 1,807 | -2 | -0.1% | 105,000 |
2023/02/07 | 1,824 | 1,828 | 1,809 | 1,809 | -15 | -0.8% | 95,500 |
2023/02/06 | 1,827 | 1,835 | 1,817 | 1,824 | +10 | +0.6% | 107,100 |
2023/02/03 | 1,838 | 1,838 | 1,805 | 1,814 | -24 | -1.3% | 203,500 |
2023/02/02 | 1,849 | 1,858 | 1,836 | 1,838 | -11 | -0.6% | 87,000 |
2023/02/01 | 1,856 | 1,862 | 1,834 | 1,849 | -3 | -0.2% | 145,600 |
2023/01/31 | 1,838 | 1,858 | 1,830 | 1,852 | +28 | +1.5% | 147,700 |
2023/01/30 | 1,822 | 1,834 | 1,819 | 1,824 | -6 | -0.3% | 142,900 |
2023/01/27 | 1,855 | 1,855 | 1,817 | 1,830 | -13 | -0.7% | 190,800 |
2023/01/26 | 1,841 | 1,850 | 1,834 | 1,843 | +2 | +0.1% | 102,500 |
2023/01/25 | 1,830 | 1,845 | 1,828 | 1,841 | -1 | -0.1% | 75,300 |
2023/01/24 | 1,860 | 1,860 | 1,822 | 1,842 | -3 | -0.2% | 127,400 |
2023/01/23 | 1,818 | 1,864 | 1,818 | 1,845 | +44 | +2.4% | 236,800 |
2023/01/20 | 1,781 | 1,808 | 1,780 | 1,801 | +16 | +0.9% | 393,600 |
2023/01/19 | 1,768 | 1,791 | 1,768 | 1,785 | +4 | +0.2% | 86,600 |
2023/01/18 | 1,772 | 1,792 | 1,762 | 1,781 | +9 | +0.5% | 113,600 |
2023/01/17 | 1,761 | 1,776 | 1,742 | 1,772 | +7 | +0.4% | 148,600 |
2023/01/16 | 1,740 | 1,769 | 1,723 | 1,765 | +22 | +1.3% | 217,400 |
2023/01/13 | 1,790 | 1,822 | 1,741 | 1,743 | -50 | -2.8% | 564,400 |
2023/01/12 | 1,819 | 1,826 | 1,788 | 1,793 | -25 | -1.4% | 266,800 |
2023/01/11 | 1,832 | 1,841 | 1,813 | 1,818 | -6 | -0.3% | 69,300 |
2023/01/10 | 1,839 | 1,860 | 1,820 | 1,824 | -6 | -0.3% | 99,800 |
2023/01/06 | 1,814 | 1,839 | 1,810 | 1,830 | +22 | +1.2% | 432,500 |
2023/01/05 | 1,822 | 1,822 | 1,800 | 1,808 | -16 | -0.9% | 91,600 |
2023/01/04 | 1,820 | 1,828 | 1,795 | 1,824 | -6 | -0.3% | 167,100 |
2022/12/30 | 1,820 | 1,839 | 1,820 | 1,830 | +3 | +0.2% | 245,600 |
2022/12/29 | 1,842 | 1,844 | 1,817 | 1,827 | -25 | -1.3% | 77,600 |
2022/12/28 | 1,840 | 1,859 | 1,840 | 1,852 | +1 | +0.1% | 63,300 |
2022/12/27 | 1,828 | 1,853 | 1,828 | 1,851 | +26 | +1.4% | 94,100 |
2022/12/26 | 1,820 | 1,828 | 1,815 | 1,825 | +9 | +0.5% | 78,400 |
2022/12/23 | 1,805 | 1,819 | 1,805 | 1,816 | +3 | +0.2% | 116,300 |
2022/12/22 | 1,799 | 1,815 | 1,791 | 1,813 | +21 | +1.2% | 74,600 |
2022/12/21 | 1,795 | 1,800 | 1,782 | 1,792 | -9 | -0.5% | 97,000 |
2022/12/20 | 1,824 | 1,827 | 1,785 | 1,801 | -20 | -1.1% | 160,300 |
2022/12/19 | 1,818 | 1,828 | 1,809 | 1,821 | +4 | +0.2% | 71,200 |
2022/12/16 | 1,834 | 1,837 | 1,813 | 1,817 | -18 | -1% | 98,600 |
2022/12/15 | 1,817 | 1,838 | 1,812 | 1,835 | +18 | +1% | 95,000 |
2022/12/14 | 1,815 | 1,819 | 1,805 | 1,817 | +7 | +0.4% | 104,100 |
2022/12/13 | 1,832 | 1,833 | 1,808 | 1,810 | -7 | -0.4% | 82,000 |
301~
350
件表示中 / 3457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 | 191,700円 | +1.1% | +1.9% | 1.56% | 20.76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 |
コロワイド | 200,500円 | +9.2% | -30.7% | 0.25% | 115.16倍 | 5.90倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
アークス | 288,900円 | +3.6% | +2.0% | 2.35% | 13.45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 | 229,400円 | +6.1% | +11.2% | 1.26% | 14.65倍 | 1.62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% | 13.07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