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 |
|---|---|---|---|---|---|---|---|
| 2022/04/22 | 1,108 | 1,116 | 1,103 | 1,114 | -9 | -0.8% | 358,000 |
| 2022/04/21 | 1,114 | 1,128 | 1,113 | 1,123 | -2 | -0.2% | 448,200 |
| 2022/04/20 | 1,123 | 1,132 | 1,117 | 1,125 | +8 | +0.7% | 354,800 |
| 2022/04/19 | 1,114 | 1,118 | 1,104 | 1,117 | +12 | +1.1% | 486,300 |
| 2022/04/18 | 1,105 | 1,106 | 1,095 | 1,105 | -8 | -0.7% | 344,200 |
| 2022/04/15 | 1,114 | 1,120 | 1,110 | 1,113 | -11 | -1% | 323,000 |
| 2022/04/14 | 1,122 | 1,127 | 1,117 | 1,124 | +1 | +0.1% | 285,900 |
| 2022/04/13 | 1,120 | 1,124 | 1,108 | 1,123 | -2 | -0.2% | 495,500 |
| 2022/04/12 | 1,119 | 1,133 | 1,119 | 1,125 | +7 | +0.6% | 278,600 |
| 2022/04/11 | 1,115 | 1,126 | 1,111 | 1,118 | -11 | -1% | 520,500 |
| 2022/04/08 | 1,148 | 1,154 | 1,123 | 1,129 | -17 | -1.5% | 480,000 |
| 2022/04/07 | 1,150 | 1,154 | 1,142 | 1,146 | -28 | -2.4% | 548,700 |
| 2022/04/06 | 1,188 | 1,202 | 1,174 | 1,174 | -20 | -1.7% | 466,300 |
| 2022/04/05 | 1,198 | 1,199 | 1,177 | 1,194 | +4 | +0.3% | 544,200 |
| 2022/04/04 | 1,178 | 1,203 | 1,173 | 1,190 | +18 | +1.5% | 507,700 |
| 2022/04/01 | 1,154 | 1,173 | 1,148 | 1,172 | -1 | -0.1% | 307,000 |
| 2022/03/31 | 1,176 | 1,197 | 1,172 | 1,173 | -14 | -1.2% | 599,800 |
| 2022/03/30 | 1,190 | 1,193 | 1,174 | 1,187 | -27 | -2.2% | 502,700 |
| 2022/03/29 | 1,216 | 1,216 | 1,203 | 1,214 | -6 | -0.5% | 518,800 |
| 2022/03/28 | 1,225 | 1,232 | 1,211 | 1,220 | -1 | -0.1% | 376,300 |
| 2022/03/25 | 1,241 | 1,244 | 1,218 | 1,221 | -20 | -1.6% | 362,500 |
| 2022/03/24 | 1,248 | 1,250 | 1,225 | 1,241 | -13 | -1% | 349,300 |
| 2022/03/23 | 1,249 | 1,262 | 1,241 | 1,254 | +23 | +1.9% | 314,900 |
| 2022/03/22 | 1,228 | 1,248 | 1,224 | 1,231 | +12 | +1% | 454,200 |
| 2022/03/18 | 1,200 | 1,221 | 1,190 | 1,219 | ±0 | ±0% | 995,200 |
| 2022/03/17 | 1,228 | 1,233 | 1,210 | 1,219 | +25 | +2.1% | 599,100 |
| 2022/03/16 | 1,182 | 1,201 | 1,180 | 1,194 | +21 | +1.8% | 479,600 |
| 2022/03/15 | 1,157 | 1,179 | 1,153 | 1,173 | +6 | +0.5% | 329,000 |
| 2022/03/14 | 1,157 | 1,179 | 1,151 | 1,167 | +14 | +1.2% | 272,400 |
| 2022/03/11 | 1,155 | 1,157 | 1,139 | 1,153 | -14 | -1.2% | 371,900 |
| 2022/03/10 | 1,160 | 1,171 | 1,155 | 1,167 | +25 | +2.2% | 430,900 |
| 2022/03/09 | 1,147 | 1,161 | 1,138 | 1,142 | -1 | -0.1% | 287,000 |
| 2022/03/08 | 1,162 | 1,169 | 1,137 | 1,143 | -38 | -3.2% | 404,200 |
| 2022/03/07 | 1,196 | 1,198 | 1,169 | 1,181 | -33 | -2.7% | 394,700 |
| 2022/03/04 | 1,219 | 1,225 | 1,208 | 1,214 | -5 | -0.4% | 268,200 |
| 2022/03/03 | 1,231 | 1,233 | 1,212 | 1,219 | +1 | +0.1% | 395,200 |
| 2022/03/02 | 1,211 | 1,227 | 1,206 | 1,218 | -8 | -0.7% | 273,700 |
| 2022/03/01 | 1,249 | 1,250 | 1,222 | 1,226 | -20 | -1.6% | 488,500 |
| 2022/02/28 | 1,244 | 1,250 | 1,227 | 1,246 | +21 | +1.7% | 416,000 |
| 2022/02/25 | 1,228 | 1,235 | 1,211 | 1,225 | -16 | -1.3% | 353,500 |
| 2022/02/24 | 1,227 | 1,243 | 1,218 | 1,241 | +4 | +0.3% | 286,800 |
| 2022/02/22 | 1,240 | 1,247 | 1,224 | 1,237 | -18 | -1.4% | 285,300 |
| 2022/02/21 | 1,252 | 1,261 | 1,241 | 1,255 | -17 | -1.3% | 200,900 |
| 2022/02/18 | 1,276 | 1,278 | 1,265 | 1,272 | -12 | -0.9% | 285,400 |
| 2022/02/17 | 1,301 | 1,305 | 1,281 | 1,284 | -17 | -1.3% | 288,700 |
| 2022/02/16 | 1,300 | 1,310 | 1,296 | 1,301 | +15 | +1.2% | 321,500 |
| 2022/02/15 | 1,282 | 1,298 | 1,279 | 1,286 | +6 | +0.5% | 380,000 |
| 2022/02/14 | 1,272 | 1,283 | 1,263 | 1,280 | -4 | -0.3% | 372,300 |
| 2022/02/10 | 1,288 | 1,291 | 1,271 | 1,284 | ±0 | ±0% | 412,600 |
| 2022/02/09 | 1,298 | 1,305 | 1,279 | 1,284 | -11 | -0.8% | 498,300 |
801～
850
件表示中 / 3752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 | 357,000円 | +1.9% | -71.8% | 1.40% | 74.08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 | 286,300円 | +9.5% | +8.3% | 2.97% | 19.74倍 | 2.93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 | 328,900円 | +0.9% | -2.6% | 1.22% | 17.52倍 | 0.86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 | 497,400円 | +4.5% | +9.2% | 1.41% | 28.56倍 | 0.84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 | 381,500円 | +5.5% | +11.8% | 2.10% | 23.91倍 | 2.67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
