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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 1,555 | 1,573 | 1,551 | 1,565 | +3 | +0.2% | 966,400 |
| 2017/05/25 | 1,564 | 1,570 | 1,557 | 1,562 | +16 | +1% | 871,000 |
| 2017/05/24 | 1,564 | 1,568 | 1,542 | 1,546 | -7 | -0.5% | 1,019,000 |
| 2017/05/23 | 1,555 | 1,562 | 1,544 | 1,553 | +4 | +0.3% | 952,800 |
| 2017/05/22 | 1,539 | 1,554 | 1,537 | 1,549 | +17 | +1.1% | 1,020,100 |
| 2017/05/19 | 1,537 | 1,538 | 1,522 | 1,532 | ±0 | ±0% | 1,429,200 |
| 2017/05/18 | 1,543 | 1,552 | 1,531 | 1,532 | -38 | -2.4% | 1,234,100 |
| 2017/05/17 | 1,578 | 1,589 | 1,564 | 1,570 | -22 | -1.4% | 916,800 |
| 2017/05/16 | 1,600 | 1,601 | 1,586 | 1,592 | +8 | +0.5% | 954,200 |
| 2017/05/15 | 1,583 | 1,593 | 1,575 | 1,584 | -11 | -0.7% | 701,100 |
| 2017/05/12 | 1,589 | 1,607 | 1,584 | 1,595 | -26 | -1.6% | 943,800 |
| 2017/05/11 | 1,648 | 1,649 | 1,600 | 1,621 | -24 | -1.5% | 1,308,000 |
| 2017/05/10 | 1,654 | 1,654 | 1,636 | 1,645 | -3 | -0.2% | 780,700 |
| 2017/05/09 | 1,644 | 1,654 | 1,636 | 1,648 | +4 | +0.2% | 618,700 |
| 2017/05/08 | 1,637 | 1,645 | 1,625 | 1,644 | +44 | +2.8% | 1,097,600 |
| 2017/05/02 | 1,591 | 1,602 | 1,590 | 1,600 | +13 | +0.8% | 677,100 |
| 2017/05/01 | 1,589 | 1,593 | 1,577 | 1,587 | -5 | -0.3% | 458,700 |
| 2017/04/28 | 1,570 | 1,602 | 1,570 | 1,592 | +8 | +0.5% | 1,006,100 |
| 2017/04/27 | 1,584 | 1,587 | 1,569 | 1,584 | -5 | -0.3% | 749,600 |
| 2017/04/26 | 1,584 | 1,591 | 1,569 | 1,589 | +5 | +0.3% | 706,500 |
| 2017/04/25 | 1,589 | 1,596 | 1,574 | 1,584 | +4 | +0.3% | 998,300 |
| 2017/04/24 | 1,590 | 1,595 | 1,573 | 1,580 | -1 | -0.1% | 941,800 |
| 2017/04/21 | 1,590 | 1,591 | 1,567 | 1,581 | +8 | +0.5% | 789,900 |
| 2017/04/20 | 1,575 | 1,595 | 1,568 | 1,573 | +8 | +0.5% | 1,301,500 |
| 2017/04/19 | 1,576 | 1,593 | 1,556 | 1,565 | -21 | -1.3% | 1,295,500 |
| 2017/04/18 | 1,575 | 1,589 | 1,575 | 1,586 | +18 | +1.1% | 767,100 |
| 2017/04/17 | 1,558 | 1,572 | 1,554 | 1,568 | +8 | +0.5% | 496,100 |
| 2017/04/14 | 1,575 | 1,575 | 1,553 | 1,560 | -23 | -1.5% | 580,400 |
| 2017/04/13 | 1,559 | 1,591 | 1,558 | 1,583 | +16 | +1% | 1,375,900 |
| 2017/04/12 | 1,571 | 1,584 | 1,560 | 1,567 | -24 | -1.5% | 1,061,400 |
| 2017/04/11 | 1,587 | 1,597 | 1,581 | 1,591 | +7 | +0.4% | 736,900 |
| 2017/04/10 | 1,594 | 1,597 | 1,580 | 1,584 | -3 | -0.2% | 631,400 |
| 2017/04/07 | 1,567 | 1,594 | 1,559 | 1,587 | +34 | +2.2% | 1,367,900 |
| 2017/04/06 | 1,565 | 1,569 | 1,548 | 1,553 | -18 | -1.1% | 965,500 |
| 2017/04/05 | 1,565 | 1,572 | 1,556 | 1,571 | +16 | +1% | 1,131,800 |
| 2017/04/04 | 1,566 | 1,576 | 1,544 | 1,555 | -11 | -0.7% | 1,227,200 |
| 2017/04/03 | 1,554 | 1,574 | 1,549 | 1,566 | +30 | +2% | 1,053,500 |
| 2017/03/31 | 1,565 | 1,566 | 1,536 | 1,536 | ±0 | ±0% | 1,001,800 |
| 2017/03/30 | 1,547 | 1,548 | 1,526 | 1,536 | -11 | -0.7% | 860,800 |
| 2017/03/29 | 1,554 | 1,560 | 1,535 | 1,547 | -11 | -0.7% | 965,000 |
| 2017/03/28 | 1,544 | 1,558 | 1,535 | 1,558 | +25 | +1.6% | 940,300 |
| 2017/03/27 | 1,542 | 1,552 | 1,527 | 1,533 | -21 | -1.4% | 561,900 |
| 2017/03/24 | 1,535 | 1,561 | 1,525 | 1,554 | +29 | +1.9% | 844,100 |
| 2017/03/23 | 1,544 | 1,545 | 1,513 | 1,525 | -23 | -1.5% | 987,500 |
| 2017/03/22 | 1,555 | 1,570 | 1,547 | 1,548 | -32 | -2% | 665,000 |
| 2017/03/21 | 1,579 | 1,594 | 1,567 | 1,580 | -12 | -0.8% | 980,600 |
| 2017/03/17 | 1,587 | 1,595 | 1,576 | 1,592 | -4 | -0.3% | 799,300 |
| 2017/03/16 | 1,588 | 1,600 | 1,580 | 1,596 | +14 | +0.9% | 1,044,300 |
| 2017/03/15 | 1,589 | 1,594 | 1,579 | 1,582 | -2 | -0.1% | 511,400 |
| 2017/03/14 | 1,600 | 1,600 | 1,576 | 1,584 | -7 | -0.4% | 489,100 |
2001～
2050
件表示中 / 3754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 | 358,900円 | -0.8% | - | 1.39% | 74.48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 |
| 日テレＨＤ | 348,400円 | +0.9% | -2.6% | 1.15% | 18.56倍 | 0.91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 | 511,000円 | +4.5% | +9.2% | 1.37% | 29.34倍 | 0.86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」 |
| 東映アニメ | 326,000円 | -12.7% | -19.5% | 1.26% | 34.90倍 | 4.35倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| コーエーテクモ | 203,200円 | +10.6% | -26.0% | 2.12% | 23.77倍 | 3.40倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
市場注目の銘柄
チャート関連のコラム
