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 |
---|---|---|---|---|---|---|---|
2010/09/17 | 1,684 | 1,690 | 1,596 | 1,670 | -17 | -1% | 24,700 |
2010/09/16 | 1,715 | 1,715 | 1,680 | 1,687 | -24 | -1.4% | 13,100 |
2010/09/15 | 1,687 | 1,719 | 1,684 | 1,711 | +24 | +1.4% | 38,100 |
2010/09/14 | 1,671 | 1,697 | 1,655 | 1,687 | +16 | +1% | 25,200 |
2010/09/13 | 1,723 | 1,723 | 1,656 | 1,671 | -52 | -3% | 22,200 |
2010/09/10 | 1,691 | 1,725 | 1,691 | 1,723 | +16 | +0.9% | 49,400 |
2010/09/09 | 1,700 | 1,709 | 1,694 | 1,707 | +15 | +0.9% | 13,600 |
2010/09/08 | 1,689 | 1,697 | 1,662 | 1,692 | -4 | -0.2% | 23,200 |
2010/09/07 | 1,675 | 1,710 | 1,670 | 1,696 | +25 | +1.5% | 46,400 |
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 |
3351~
3400
件表示中 / 3467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 | 195,200円 | +1.1% | +1.9% | 1.54% | 21.14倍 | 0.78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 | 199,500円 | +9.2% | -30.7% | 0.25% | 114.58倍 | 5.88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 | 296,000円 | +3.6% | +2.0% | 2.30% | 13.77倍 | 0.90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 |
パルGHD | 180,000円 | +5.7% | +8.1% | 2.78% | 12.08倍 | 2.46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 |
関西フード | 260,900円 | +3.1% | +14.8% | 3.83% | 22.91倍 | 2.11倍 |
|
旧関西スーパー母体。22年2月、持株会社化。傘下に関スー、イズミヤ・オアシス。H2Oの子会社 |
市場注目の銘柄
チャート関連のコラム