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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,884 | 1,895 | 1,880 | 1,884 | +5 | +0.3% | 71,000 |
| 2024/03/15 | 1,863 | 1,879 | 1,857 | 1,879 | +16 | +0.9% | 116,900 |
| 2024/03/14 | 1,851 | 1,863 | 1,842 | 1,863 | +18 | +1% | 92,100 |
| 2024/03/13 | 1,855 | 1,861 | 1,837 | 1,845 | -10 | -0.5% | 56,300 |
| 2024/03/12 | 1,858 | 1,860 | 1,830 | 1,855 | +4 | +0.2% | 73,000 |
| 2024/03/11 | 1,866 | 1,870 | 1,841 | 1,851 | -17 | -0.9% | 80,900 |
| 2024/03/08 | 1,861 | 1,872 | 1,848 | 1,868 | +3 | +0.2% | 103,700 |
| 2024/03/07 | 1,865 | 1,872 | 1,862 | 1,865 | +10 | +0.5% | 85,800 |
| 2024/03/06 | 1,833 | 1,863 | 1,833 | 1,855 | +23 | +1.3% | 108,000 |
| 2024/03/05 | 1,845 | 1,847 | 1,823 | 1,832 | -18 | -1% | 120,000 |
| 2024/03/04 | 1,845 | 1,864 | 1,837 | 1,850 | -1 | -0.1% | 178,600 |
| 2024/03/01 | 1,871 | 1,879 | 1,846 | 1,851 | -39 | -2.1% | 182,000 |
| 2024/02/29 | 1,905 | 1,914 | 1,868 | 1,890 | -5 | -0.3% | 260,000 |
| 2024/02/28 | 1,921 | 1,921 | 1,894 | 1,895 | -45 | -2.3% | 918,600 |
| 2024/02/27 | 1,963 | 1,966 | 1,939 | 1,940 | -22 | -1.1% | 1,392,500 |
| 2024/02/26 | 1,965 | 1,976 | 1,957 | 1,962 | -1 | -0.1% | 241,100 |
| 2024/02/22 | 1,973 | 1,978 | 1,954 | 1,963 | -10 | -0.5% | 209,700 |
| 2024/02/21 | 1,980 | 1,982 | 1,961 | 1,973 | -11 | -0.6% | 148,300 |
| 2024/02/20 | 1,975 | 1,987 | 1,970 | 1,984 | +15 | +0.8% | 129,800 |
| 2024/02/19 | 1,945 | 1,971 | 1,941 | 1,969 | +39 | +2% | 163,300 |
| 2024/02/16 | 1,960 | 1,961 | 1,930 | 1,930 | -31 | -1.6% | 289,100 |
| 2024/02/15 | 1,960 | 1,963 | 1,947 | 1,961 | ±0 | ±0% | 173,400 |
| 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 |
351～
400
件表示中 / 3767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 | 206,700円 | +0.8% | +17.4% | 1.45% | 32.56倍 | 0.82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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 100,200円 | +20.8% | +77.5% | 1.60% | 163.19倍 | 0.97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 |
| サンエー | 296,300円 | +4.5% | +1.9% | 3.37% | 16.65倍 | 1.22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 |
| アークス | 311,000円 | +2.4% | +2.6% | 2.38% | 14.99倍 | 0.91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 |
| コメリ | 324,500円 | +3.1% | +6.5% | 1.73% | 10.55倍 | 0.63倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
市場注目の銘柄
チャート関連のコラム
