フジ・コーポレーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/08/20 | 2,819 | 2,820 | 2,819 | 2,819 | ±0 | ±0% | 10,100 |
2025/08/19 | 2,819 | 2,820 | 2,818 | 2,819 | ±0 | ±0% | 14,700 |
2025/08/18 | 2,819 | 2,820 | 2,818 | 2,819 | ±0 | ±0% | 25,500 |
2025/08/15 | 2,819 | 2,820 | 2,819 | 2,819 | ±0 | ±0% | 10,500 |
2025/08/14 | 2,819 | 2,820 | 2,819 | 2,819 | ±0 | ±0% | 9,700 |
2025/08/13 | 2,819 | 2,820 | 2,819 | 2,819 | -1 | ±0% | 5,800 |
2025/08/12 | 2,819 | 2,821 | 2,819 | 2,820 | +1 | ±0% | 31,700 |
2025/08/08 | 2,820 | 2,821 | 2,819 | 2,819 | ±0 | ±0% | 14,100 |
2025/08/07 | 2,819 | 2,820 | 2,819 | 2,819 | ±0 | ±0% | 14,200 |
2025/08/06 | 2,819 | 2,820 | 2,818 | 2,819 | ±0 | ±0% | 11,900 |
2025/08/05 | 2,819 | 2,820 | 2,819 | 2,819 | ±0 | ±0% | 16,400 |
2025/08/04 | 2,819 | 2,821 | 2,819 | 2,819 | ±0 | ±0% | 11,900 |
2025/08/01 | 2,819 | 2,821 | 2,817 | 2,819 | ±0 | ±0% | 25,000 |
2025/07/31 | 2,818 | 2,820 | 2,816 | 2,819 | +2 | +0.1% | 48,000 |
2025/07/30 | 2,819 | 2,821 | 2,816 | 2,817 | -2 | -0.1% | 134,700 |
2025/07/29 | 2,819 | 2,820 | 2,818 | 2,819 | ±0 | ±0% | 33,700 |
2025/07/28 | 2,820 | 2,822 | 2,818 | 2,819 | ±0 | ±0% | 57,600 |
2025/07/25 | 2,823 | 2,824 | 2,818 | 2,819 | -5 | -0.2% | 31,500 |
2025/07/24 | 2,820 | 2,824 | 2,820 | 2,824 | +6 | +0.2% | 23,900 |
2025/07/23 | 2,819 | 2,824 | 2,818 | 2,818 | -1 | ±0% | 58,900 |
2025/07/22 | 2,819 | 2,821 | 2,818 | 2,819 | ±0 | ±0% | 59,200 |
2025/07/18 | 2,822 | 2,824 | 2,819 | 2,819 | -6 | -0.2% | 52,000 |
2025/07/17 | 2,826 | 2,828 | 2,825 | 2,825 | ±0 | ±0% | 77,700 |
2025/07/16 | 2,825 | 2,827 | 2,825 | 2,825 | ±0 | ±0% | 85,100 |
2025/07/15 | 2,826 | 2,828 | 2,825 | 2,825 | -1 | ±0% | 83,500 |
2025/07/14 | 2,825 | 2,827 | 2,825 | 2,826 | +1 | ±0% | 45,600 |
2025/07/11 | 2,827 | 2,827 | 2,825 | 2,825 | ±0 | ±0% | 48,900 |
2025/07/10 | 2,825 | 2,827 | 2,825 | 2,825 | ±0 | ±0% | 104,600 |
2025/07/09 | 2,824 | 2,826 | 2,824 | 2,825 | +1 | ±0% | 254,300 |
2025/07/08 | 2,824 | 2,824 | 2,823 | 2,824 | +1 | ±0% | 68,700 |
2025/07/07 | 2,824 | 2,825 | 2,823 | 2,823 | ±0 | ±0% | 43,900 |
2025/07/04 | 2,823 | 2,825 | 2,823 | 2,823 | -1 | ±0% | 34,200 |
2025/07/03 | 2,824 | 2,826 | 2,823 | 2,824 | +1 | ±0% | 46,800 |
2025/07/02 | 2,826 | 2,827 | 2,823 | 2,823 | -2 | -0.1% | 68,200 |
2025/07/01 | 2,825 | 2,826 | 2,825 | 2,825 | ±0 | ±0% | 105,900 |
2025/06/30 | 2,823 | 2,827 | 2,823 | 2,825 | +1 | ±0% | 81,300 |
2025/06/27 | 2,823 | 2,824 | 2,822 | 2,824 | +2 | +0.1% | 63,700 |
2025/06/26 | 2,823 | 2,824 | 2,822 | 2,822 | -1 | ±0% | 95,800 |
2025/06/25 | 2,823 | 2,824 | 2,822 | 2,823 | +1 | ±0% | 45,200 |
2025/06/24 | 2,823 | 2,824 | 2,822 | 2,822 | ±0 | ±0% | 138,100 |
2025/06/23 | 2,822 | 2,824 | 2,822 | 2,822 | ±0 | ±0% | 167,600 |
2025/06/20 | 2,822 | 2,835 | 2,822 | 2,822 | +1 | ±0% | 298,400 |
2025/06/19 | 2,822 | 2,822 | 2,821 | 2,821 | ±0 | ±0% | 160,700 |
2025/06/18 | 2,823 | 2,824 | 2,821 | 2,821 | -1 | ±0% | 188,000 |
2025/06/17 | 2,821 | 2,824 | 2,821 | 2,822 | +1 | ±0% | 300,300 |
2025/06/16 | 2,822 | 2,822 | 2,821 | 2,821 | -1 | ±0% | 267,000 |
2025/06/13 | 2,822 | 2,822 | 2,821 | 2,822 | +1 | ±0% | 301,200 |
2025/06/12 | 2,822 | 2,823 | 2,821 | 2,821 | ±0 | ±0% | 253,900 |
2025/06/11 | 2,822 | 2,823 | 2,821 | 2,821 | ±0 | ±0% | 361,900 |
2025/06/10 | 2,822 | 2,825 | 2,821 | 2,821 | +180 | +6.8% | 458,700 |
1~
50
件表示中 / 6414件
類似銘柄と比較する
現在ご覧いただいている「フジコーポ」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 |
---|---|---|---|---|---|---|---|---|
フジコーポ | 281,900円 | +0.8% | +4.4% | 0.80% | 12.45倍 | 1.75倍 |
|
タイヤの専売店「タイヤ&ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
ケーユーHD | 118,500円 | -3.1% | -8.2% | 4.89% | 6.60倍 | 0.58倍 |
|
ベンツ、BMWなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
SFP | 228,700円 | +7.0% | +14.0% | 1.22% | 30.68倍 | 5.97倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツHD傘下。M&A積極的 |
薬王堂HD | 230,200円 | +10.7% | +4.7% | 1.26% | 10.18倍 | 1.21倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。19年9月にHD化 |
力の源HD | 149,500円 | +9.1% | +14.8% | 1.34% | 20.56倍 | 4.22倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
市場注目の銘柄
チャート関連のコラム