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 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 1,520 | 1,540 | 1,520 | 1,535 | +3 | +0.2% | 5,100 |
| 2010/06/07 | 1,557 | 1,557 | 1,523 | 1,532 | -31 | -2% | 23,400 |
| 2010/06/04 | 1,553 | 1,568 | 1,553 | 1,563 | -3 | -0.2% | 18,400 |
| 2010/06/03 | 1,531 | 1,577 | 1,520 | 1,566 | +31 | +2% | 20,700 |
| 2010/06/02 | 1,530 | 1,544 | 1,530 | 1,535 | -13 | -0.8% | 8,500 |
| 2010/06/01 | 1,532 | 1,554 | 1,530 | 1,548 | +3 | +0.2% | 6,500 |
| 2010/05/31 | 1,545 | 1,560 | 1,520 | 1,545 | +6 | +0.4% | 20,500 |
| 2010/05/28 | 1,579 | 1,579 | 1,536 | 1,539 | -22 | -1.4% | 25,100 |
| 2010/05/27 | 1,576 | 1,578 | 1,548 | 1,561 | -13 | -0.8% | 40,000 |
| 2010/05/26 | 1,570 | 1,584 | 1,568 | 1,574 | +6 | +0.4% | 42,100 |
| 2010/05/25 | 1,560 | 1,589 | 1,558 | 1,568 | +10 | +0.6% | 23,500 |
| 2010/05/24 | 1,555 | 1,579 | 1,555 | 1,558 | +5 | +0.3% | 24,400 |
| 2010/05/21 | 1,551 | 1,572 | 1,551 | 1,553 | +2 | +0.1% | 36,000 |
| 2010/05/20 | 1,561 | 1,567 | 1,548 | 1,551 | -28 | -1.8% | 19,600 |
| 2010/05/19 | 1,603 | 1,607 | 1,540 | 1,579 | -28 | -1.7% | 39,900 |
| 2010/05/18 | 1,605 | 1,618 | 1,605 | 1,607 | -6 | -0.4% | 18,900 |
| 2010/05/17 | 1,632 | 1,638 | 1,609 | 1,613 | -19 | -1.2% | 43,900 |
| 2010/05/14 | 1,632 | 1,649 | 1,630 | 1,632 | -3 | -0.2% | 21,300 |
| 2010/05/13 | 1,631 | 1,640 | 1,623 | 1,635 | +10 | +0.6% | 11,800 |
| 2010/05/12 | 1,630 | 1,639 | 1,623 | 1,625 | +6 | +0.4% | 9,600 |
| 2010/05/11 | 1,651 | 1,651 | 1,600 | 1,619 | -26 | -1.6% | 31,300 |
| 2010/05/10 | 1,651 | 1,651 | 1,624 | 1,645 | -8 | -0.5% | 30,900 |
| 2010/05/07 | 1,617 | 1,661 | 1,584 | 1,653 | +20 | +1.2% | 78,300 |
| 2010/05/06 | 1,666 | 1,672 | 1,625 | 1,633 | -33 | -2% | 60,000 |
| 2010/04/30 | 1,660 | 1,686 | 1,660 | 1,666 | +17 | +1% | 26,200 |
| 2010/04/28 | 1,681 | 1,681 | 1,644 | 1,649 | -39 | -2.3% | 53,200 |
| 2010/04/27 | 1,714 | 1,714 | 1,683 | 1,688 | -16 | -0.9% | 32,200 |
| 2010/04/26 | 1,704 | 1,715 | 1,697 | 1,704 | +8 | +0.5% | 22,500 |
| 2010/04/23 | 1,695 | 1,696 | 1,683 | 1,696 | +1 | +0.1% | 29,500 |
| 2010/04/22 | 1,721 | 1,726 | 1,683 | 1,695 | -28 | -1.6% | 61,900 |
| 2010/04/21 | 1,729 | 1,733 | 1,710 | 1,723 | +15 | +0.9% | 33,200 |
| 2010/04/20 | 1,706 | 1,720 | 1,702 | 1,708 | -7 | -0.4% | 18,700 |
| 2010/04/19 | 1,730 | 1,731 | 1,706 | 1,715 | -15 | -0.9% | 32,800 |
| 2010/04/16 | 1,765 | 1,765 | 1,720 | 1,730 | -35 | -2% | 29,700 |
| 2010/04/15 | 1,763 | 1,775 | 1,756 | 1,765 | +2 | +0.1% | 47,100 |
| 2010/04/14 | 1,752 | 1,763 | 1,746 | 1,763 | +15 | +0.9% | 35,900 |
| 2010/04/13 | 1,760 | 1,760 | 1,737 | 1,748 | -5 | -0.3% | 45,600 |
| 2010/04/12 | 1,784 | 1,787 | 1,753 | 1,753 | -22 | -1.2% | 28,200 |
| 2010/04/09 | 1,760 | 1,781 | 1,760 | 1,775 | +8 | +0.5% | 15,900 |
| 2010/04/08 | 1,770 | 1,781 | 1,764 | 1,767 | -15 | -0.8% | 22,400 |
| 2010/04/07 | 1,797 | 1,797 | 1,779 | 1,782 | -12 | -0.7% | 19,500 |
| 2010/04/06 | 1,812 | 1,812 | 1,751 | 1,794 | -18 | -1% | 26,000 |
| 2010/04/05 | 1,802 | 1,812 | 1,795 | 1,812 | +10 | +0.6% | 30,300 |
| 2010/04/02 | 1,810 | 1,810 | 1,780 | 1,802 | -6 | -0.3% | 29,300 |
| 2010/04/01 | 1,795 | 1,812 | 1,782 | 1,808 | - | - | 23,300 |
3651～
3695
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 | 213,000円 | +0.8% | +17.4% | 1.41% | 33.55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 | 552,200円 | +13.4% | -6.4% | 1.45% | 19.36倍 | 1.42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 | 290,800円 | +4.5% | +1.9% | 3.44% | 16.34倍 | 1.19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 | 91,200円 | +20.8% | +77.5% | 1.75% | 148.53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 | 292,100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
