フジ・メディア・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/16 | 1,095 | 1,100 | 1,091 | 1,096 | +3 | +0.3% | 404,500 |
| 2022/09/15 | 1,085 | 1,096 | 1,071 | 1,093 | +5 | +0.5% | 1,125,800 |
| 2022/09/14 | 1,089 | 1,092 | 1,085 | 1,088 | -15 | -1.4% | 609,400 |
| 2022/09/13 | 1,101 | 1,106 | 1,095 | 1,103 | -1 | -0.1% | 296,400 |
| 2022/09/12 | 1,108 | 1,113 | 1,100 | 1,104 | +2 | +0.2% | 409,000 |
| 2022/09/09 | 1,091 | 1,102 | 1,091 | 1,102 | +7 | +0.6% | 411,000 |
| 2022/09/08 | 1,090 | 1,096 | 1,087 | 1,095 | +9 | +0.8% | 466,700 |
| 2022/09/07 | 1,094 | 1,097 | 1,082 | 1,086 | -9 | -0.8% | 580,800 |
| 2022/09/06 | 1,097 | 1,107 | 1,094 | 1,095 | +5 | +0.5% | 508,100 |
| 2022/09/05 | 1,098 | 1,099 | 1,090 | 1,090 | -11 | -1% | 535,100 |
| 2022/09/02 | 1,098 | 1,102 | 1,092 | 1,101 | -5 | -0.5% | 737,200 |
| 2022/09/01 | 1,092 | 1,108 | 1,091 | 1,106 | +1 | +0.1% | 605,400 |
| 2022/08/31 | 1,095 | 1,107 | 1,094 | 1,105 | +1 | +0.1% | 683,500 |
| 2022/08/30 | 1,105 | 1,106 | 1,100 | 1,104 | +3 | +0.3% | 375,600 |
| 2022/08/29 | 1,100 | 1,105 | 1,097 | 1,101 | -14 | -1.3% | 639,900 |
| 2022/08/26 | 1,114 | 1,122 | 1,103 | 1,115 | -15 | -1.3% | 708,500 |
| 2022/08/25 | 1,127 | 1,134 | 1,124 | 1,130 | ±0 | ±0% | 438,600 |
| 2022/08/24 | 1,118 | 1,131 | 1,115 | 1,130 | +16 | +1.4% | 693,200 |
| 2022/08/23 | 1,110 | 1,114 | 1,105 | 1,114 | -5 | -0.4% | 552,200 |
| 2022/08/22 | 1,109 | 1,120 | 1,108 | 1,119 | +2 | +0.2% | 499,200 |
| 2022/08/19 | 1,110 | 1,119 | 1,109 | 1,117 | +4 | +0.4% | 435,000 |
| 2022/08/18 | 1,111 | 1,116 | 1,111 | 1,113 | -6 | -0.5% | 338,000 |
| 2022/08/17 | 1,118 | 1,123 | 1,114 | 1,119 | +7 | +0.6% | 387,800 |
| 2022/08/16 | 1,117 | 1,118 | 1,111 | 1,112 | -8 | -0.7% | 254,900 |
| 2022/08/15 | 1,123 | 1,124 | 1,111 | 1,120 | ±0 | ±0% | 290,100 |
| 2022/08/12 | 1,114 | 1,126 | 1,107 | 1,120 | +17 | +1.5% | 535,900 |
| 2022/08/10 | 1,106 | 1,110 | 1,097 | 1,103 | -3 | -0.3% | 565,100 |
| 2022/08/09 | 1,128 | 1,128 | 1,103 | 1,106 | -18 | -1.6% | 539,800 |
| 2022/08/08 | 1,123 | 1,131 | 1,117 | 1,124 | -16 | -1.4% | 557,800 |
| 2022/08/05 | 1,124 | 1,144 | 1,123 | 1,140 | +3 | +0.3% | 636,700 |
| 2022/08/04 | 1,146 | 1,148 | 1,133 | 1,137 | +1 | +0.1% | 379,300 |
| 2022/08/03 | 1,139 | 1,139 | 1,124 | 1,136 | +1 | +0.1% | 461,100 |
| 2022/08/02 | 1,137 | 1,148 | 1,129 | 1,135 | -13 | -1.1% | 344,900 |
| 2022/08/01 | 1,159 | 1,159 | 1,138 | 1,148 | -7 | -0.6% | 648,700 |
| 2022/07/29 | 1,177 | 1,178 | 1,152 | 1,155 | -22 | -1.9% | 580,100 |
| 2022/07/28 | 1,196 | 1,196 | 1,176 | 1,177 | -16 | -1.3% | 501,300 |
| 2022/07/27 | 1,213 | 1,217 | 1,188 | 1,193 | -29 | -2.4% | 392,300 |
| 2022/07/26 | 1,213 | 1,227 | 1,211 | 1,222 | ±0 | ±0% | 397,900 |
| 2022/07/25 | 1,217 | 1,225 | 1,211 | 1,222 | +4 | +0.3% | 405,000 |
| 2022/07/22 | 1,212 | 1,223 | 1,208 | 1,218 | +9 | +0.7% | 318,800 |
| 2022/07/21 | 1,179 | 1,209 | 1,179 | 1,209 | +20 | +1.7% | 398,500 |
| 2022/07/20 | 1,177 | 1,190 | 1,172 | 1,189 | +29 | +2.5% | 507,000 |
| 2022/07/19 | 1,164 | 1,164 | 1,154 | 1,160 | +9 | +0.8% | 345,600 |
| 2022/07/15 | 1,154 | 1,161 | 1,144 | 1,151 | -1 | -0.1% | 276,700 |
| 2022/07/14 | 1,160 | 1,163 | 1,150 | 1,152 | -13 | -1.1% | 302,700 |
| 2022/07/13 | 1,172 | 1,172 | 1,163 | 1,165 | +5 | +0.4% | 300,700 |
| 2022/07/12 | 1,175 | 1,179 | 1,155 | 1,160 | -28 | -2.4% | 427,600 |
| 2022/07/11 | 1,180 | 1,190 | 1,176 | 1,188 | +21 | +1.8% | 515,500 |
| 2022/07/08 | 1,168 | 1,180 | 1,159 | 1,167 | -3 | -0.3% | 529,900 |
| 2022/07/07 | 1,199 | 1,200 | 1,154 | 1,170 | -14 | -1.2% | 589,000 |
701～
750
件表示中 / 3751件
類似銘柄と比較する
現在ご覧いただいている「フジＨＤ」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ＨＤ | 358,000円 | +1.9% | -71.8% | 1.40% | 74.28倍 | 0.91倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| 大塚商 | 286,600円 | +9.5% | +8.3% | 2.97% | 19.76倍 | 2.94倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| 日テレＨＤ | 327,600円 | +0.9% | -2.6% | 1.22% | 17.46倍 | 0.85倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＴＢＳＨＤ | 494,000円 | +4.5% | +9.2% | 1.42% | 28.36倍 | 0.83倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| ＮＳＳＯＬ | 378,900円 | +5.5% | +11.8% | 2.11% | 23.75倍 | 2.66倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
