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 |
|---|---|---|---|---|---|---|---|
| 2015/10/05 | 1,413 | 1,448 | 1,413 | 1,428 | +42 | +3% | 1,154,500 |
| 2015/10/02 | 1,408 | 1,415 | 1,385 | 1,386 | -32 | -2.3% | 1,302,600 |
| 2015/10/01 | 1,410 | 1,437 | 1,403 | 1,418 | +24 | +1.7% | 1,213,200 |
| 2015/09/30 | 1,378 | 1,414 | 1,378 | 1,394 | +11 | +0.8% | 1,343,000 |
| 2015/09/29 | 1,441 | 1,441 | 1,378 | 1,383 | -94 | -6.4% | 1,702,600 |
| 2015/09/28 | 1,470 | 1,484 | 1,457 | 1,477 | +8 | +0.5% | 1,057,200 |
| 2015/09/25 | 1,466 | 1,480 | 1,451 | 1,469 | +5 | +0.3% | 1,343,900 |
| 2015/09/24 | 1,452 | 1,483 | 1,448 | 1,464 | -4 | -0.3% | 1,231,800 |
| 2015/09/18 | 1,450 | 1,468 | 1,425 | 1,468 | +9 | +0.6% | 1,027,000 |
| 2015/09/17 | 1,481 | 1,496 | 1,458 | 1,459 | -9 | -0.6% | 1,181,200 |
| 2015/09/16 | 1,459 | 1,474 | 1,449 | 1,468 | +24 | +1.7% | 1,314,100 |
| 2015/09/15 | 1,450 | 1,475 | 1,443 | 1,444 | ±0 | ±0% | 1,362,000 |
| 2015/09/14 | 1,455 | 1,461 | 1,437 | 1,444 | -1 | -0.1% | 1,302,800 |
| 2015/09/11 | 1,434 | 1,461 | 1,423 | 1,445 | -11 | -0.8% | 2,277,800 |
| 2015/09/10 | 1,452 | 1,464 | 1,442 | 1,456 | -12 | -0.8% | 2,024,600 |
| 2015/09/09 | 1,443 | 1,469 | 1,443 | 1,468 | +54 | +3.8% | 1,880,200 |
| 2015/09/08 | 1,407 | 1,432 | 1,401 | 1,414 | +16 | +1.1% | 1,628,200 |
| 2015/09/07 | 1,366 | 1,410 | 1,357 | 1,398 | +25 | +1.8% | 1,496,500 |
| 2015/09/04 | 1,404 | 1,406 | 1,356 | 1,373 | -17 | -1.2% | 1,396,800 |
| 2015/09/03 | 1,385 | 1,403 | 1,372 | 1,390 | +12 | +0.9% | 1,204,200 |
| 2015/09/02 | 1,357 | 1,401 | 1,352 | 1,378 | +9 | +0.7% | 1,637,200 |
| 2015/09/01 | 1,418 | 1,434 | 1,368 | 1,369 | -53 | -3.7% | 1,865,500 |
| 2015/08/31 | 1,403 | 1,423 | 1,389 | 1,422 | +4 | +0.3% | 936,100 |
| 2015/08/28 | 1,415 | 1,429 | 1,406 | 1,418 | +38 | +2.8% | 1,155,600 |
| 2015/08/27 | 1,395 | 1,406 | 1,377 | 1,380 | +15 | +1.1% | 1,983,900 |
| 2015/08/26 | 1,378 | 1,384 | 1,323 | 1,365 | -19 | -1.4% | 2,843,100 |
| 2015/08/25 | 1,370 | 1,438 | 1,354 | 1,384 | -29 | -2.1% | 2,046,600 |
| 2015/08/24 | 1,439 | 1,455 | 1,408 | 1,413 | -56 | -3.8% | 1,725,800 |
| 2015/08/21 | 1,494 | 1,495 | 1,462 | 1,469 | -36 | -2.4% | 1,226,600 |
| 2015/08/20 | 1,524 | 1,531 | 1,505 | 1,505 | -25 | -1.6% | 1,007,200 |
| 2015/08/19 | 1,532 | 1,542 | 1,523 | 1,530 | -6 | -0.4% | 636,000 |
| 2015/08/18 | 1,544 | 1,546 | 1,531 | 1,536 | -3 | -0.2% | 695,900 |
| 2015/08/17 | 1,560 | 1,560 | 1,528 | 1,539 | -17 | -1.1% | 1,558,900 |
| 2015/08/14 | 1,565 | 1,565 | 1,551 | 1,556 | -16 | -1% | 1,078,400 |
| 2015/08/13 | 1,581 | 1,581 | 1,552 | 1,572 | -24 | -1.5% | 1,907,200 |
| 2015/08/12 | 1,615 | 1,622 | 1,586 | 1,596 | -28 | -1.7% | 1,220,400 |
| 2015/08/11 | 1,628 | 1,637 | 1,608 | 1,624 | -3 | -0.2% | 931,500 |
| 2015/08/10 | 1,609 | 1,627 | 1,601 | 1,627 | +26 | +1.6% | 1,001,000 |
| 2015/08/07 | 1,611 | 1,613 | 1,597 | 1,601 | -9 | -0.6% | 649,900 |
| 2015/08/06 | 1,621 | 1,630 | 1,606 | 1,610 | +4 | +0.2% | 1,012,600 |
| 2015/08/05 | 1,594 | 1,614 | 1,566 | 1,606 | +5 | +0.3% | 1,284,400 |
| 2015/08/04 | 1,600 | 1,604 | 1,576 | 1,601 | +4 | +0.3% | 1,170,600 |
| 2015/08/03 | 1,601 | 1,634 | 1,591 | 1,597 | -4 | -0.2% | 1,653,800 |
| 2015/07/31 | 1,545 | 1,615 | 1,545 | 1,601 | +33 | +2.1% | 2,672,400 |
| 2015/07/30 | 1,562 | 1,572 | 1,553 | 1,568 | -10 | -0.6% | 1,826,700 |
| 2015/07/29 | 1,561 | 1,579 | 1,559 | 1,578 | +18 | +1.2% | 1,135,600 |
| 2015/07/28 | 1,561 | 1,575 | 1,546 | 1,560 | -26 | -1.6% | 1,907,900 |
| 2015/07/27 | 1,582 | 1,593 | 1,560 | 1,586 | -5 | -0.3% | 1,715,000 |
| 2015/07/24 | 1,598 | 1,598 | 1,576 | 1,591 | -7 | -0.4% | 1,430,400 |
| 2015/07/23 | 1,593 | 1,618 | 1,584 | 1,598 | +15 | +0.9% | 1,678,500 |
2401～
2450
件表示中 / 3753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 | 356,300円 | +1.9% | -71.8% | 1.40% | 73.94倍 | 0.90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 | 286,700円 | +9.5% | +8.3% | 2.96% | 19.77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 | 329,100円 | +0.9% | -2.6% | 1.22% | 17.53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 | 499,000円 | +4.5% | +9.2% | 1.40% | 28.65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」 |
| 東映アニメ | 330,000円 | -12.7% | -19.5% | 1.24% | 35.33倍 | 4.40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 |
市場注目の銘柄
チャート関連のコラム
