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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,950 | 1,988 | 1,950 | 1,977 | +20 | +1% | 9,600 |
| 2024/11/21 | 1,920 | 1,977 | 1,920 | 1,957 | +24 | +1.2% | 8,800 |
| 2024/11/20 | 1,969 | 1,975 | 1,919 | 1,933 | -39 | -2% | 6,200 |
| 2024/11/19 | 1,961 | 1,997 | 1,961 | 1,972 | +3 | +0.2% | 4,700 |
| 2024/11/18 | 1,948 | 1,996 | 1,946 | 1,969 | -8 | -0.4% | 7,800 |
| 2024/11/15 | 1,972 | 2,006 | 1,972 | 1,977 | ±0 | ±0% | 10,000 |
| 2024/11/14 | 1,962 | 2,000 | 1,954 | 1,977 | +15 | +0.8% | 10,300 |
| 2024/11/13 | 1,927 | 1,967 | 1,927 | 1,962 | +32 | +1.7% | 14,300 |
| 2024/11/12 | 1,904 | 1,988 | 1,904 | 1,930 | +26 | +1.4% | 11,200 |
| 2024/11/11 | 1,953 | 1,979 | 1,884 | 1,904 | -77 | -3.9% | 9,900 |
| 2024/11/08 | 1,932 | 1,988 | 1,932 | 1,981 | +44 | +2.3% | 14,900 |
| 2024/11/07 | 1,900 | 1,937 | 1,885 | 1,937 | +68 | +3.6% | 26,600 |
| 2024/11/06 | 1,877 | 1,887 | 1,860 | 1,869 | +18 | +1% | 15,500 |
| 2024/11/05 | 1,866 | 1,879 | 1,851 | 1,851 | -5 | -0.3% | 5,700 |
| 2024/11/01 | 1,803 | 1,870 | 1,803 | 1,856 | +29 | +1.6% | 26,300 |
| 2024/10/31 | 1,813 | 1,830 | 1,810 | 1,827 | +14 | +0.8% | 16,900 |
| 2024/10/30 | 1,829 | 1,849 | 1,811 | 1,813 | -33 | -1.8% | 78,500 |
| 2024/10/29 | 1,836 | 1,850 | 1,817 | 1,846 | -9 | -0.5% | 97,300 |
| 2024/10/28 | 1,825 | 1,855 | 1,815 | 1,855 | +21 | +1.1% | 18,900 |
| 2024/10/25 | 1,870 | 1,870 | 1,818 | 1,834 | -25 | -1.3% | 21,600 |
| 2024/10/24 | 1,881 | 1,881 | 1,851 | 1,859 | -38 | -2% | 18,300 |
| 2024/10/23 | 1,902 | 1,909 | 1,864 | 1,897 | -13 | -0.7% | 16,200 |
| 2024/10/22 | 1,924 | 1,925 | 1,900 | 1,910 | -21 | -1.1% | 21,700 |
| 2024/10/21 | 1,930 | 1,952 | 1,920 | 1,931 | -14 | -0.7% | 9,300 |
| 2024/10/18 | 1,956 | 1,971 | 1,914 | 1,945 | -22 | -1.1% | 25,400 |
| 2024/10/17 | 1,983 | 1,993 | 1,966 | 1,967 | -21 | -1.1% | 7,300 |
| 2024/10/16 | 1,986 | 2,015 | 1,980 | 1,988 | +2 | +0.1% | 10,200 |
| 2024/10/15 | 2,000 | 2,000 | 1,945 | 1,986 | -16 | -0.8% | 20,600 |
| 2024/10/11 | 2,023 | 2,025 | 1,992 | 2,002 | -18 | -0.9% | 9,400 |
| 2024/10/10 | 2,046 | 2,049 | 2,002 | 2,020 | -23 | -1.1% | 9,400 |
| 2024/10/09 | 2,043 | 2,063 | 2,032 | 2,043 | +19 | +0.9% | 10,000 |
| 2024/10/08 | 2,080 | 2,090 | 2,024 | 2,024 | -73 | -3.5% | 9,300 |
| 2024/10/07 | 2,082 | 2,113 | 2,064 | 2,097 | +18 | +0.9% | 16,300 |
| 2024/10/04 | 2,063 | 2,092 | 2,063 | 2,079 | +19 | +0.9% | 8,100 |
| 2024/10/03 | 2,044 | 2,062 | 2,020 | 2,060 | +35 | +1.7% | 13,700 |
| 2024/10/02 | 2,032 | 2,100 | 2,025 | 2,025 | -48 | -2.3% | 16,400 |
| 2024/10/01 | 2,021 | 2,093 | 2,020 | 2,073 | +41 | +2% | 15,700 |
| 2024/09/30 | 2,023 | 2,072 | 2,023 | 2,032 | -76 | -3.6% | 15,300 |
| 2024/09/27 | 2,132 | 2,135 | 2,097 | 2,108 | -24 | -1.1% | 16,300 |
| 2024/09/26 | 2,052 | 2,138 | 2,051 | 2,132 | +94 | +4.6% | 41,300 |
| 2024/09/25 | 2,100 | 2,100 | 2,027 | 2,038 | -62 | -3% | 13,300 |
| 2024/09/24 | 2,115 | 2,115 | 2,074 | 2,100 | -15 | -0.7% | 13,600 |
| 2024/09/20 | 2,121 | 2,130 | 2,078 | 2,115 | +35 | +1.7% | 33,500 |
| 2024/09/19 | 2,115 | 2,115 | 2,062 | 2,080 | +27 | +1.3% | 16,200 |
| 2024/09/18 | 2,086 | 2,086 | 2,016 | 2,053 | +17 | +0.8% | 27,300 |
| 2024/09/17 | 2,051 | 2,058 | 2,002 | 2,036 | +35 | +1.7% | 23,100 |
| 2024/09/13 | 2,053 | 2,100 | 2,001 | 2,001 | -83 | -4% | 33,700 |
| 2024/09/12 | 2,031 | 2,160 | 2,031 | 2,084 | +88 | +4.4% | 43,200 |
| 2024/09/11 | 2,060 | 2,100 | 1,975 | 1,996 | -114 | -5.4% | 49,300 |
| 2024/09/10 | 2,214 | 2,243 | 2,105 | 2,110 | -116 | -5.2% | 38,100 |
1～
50
件表示中 / 6234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 | 197,700円 | +0.9% | +1.4% | 2.02% | 8.83倍 | 1.33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 |
| エターナルホスヒ | 330,000円 | +14.1% | +21.8% | 1.39% | 14.76倍 | 4.38倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
| スクロール | 104,600円 | +0.2% | +12.5% | 4.59% | 8.57倍 | 1.02倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| 大戸屋ＨＤ | 501,000円 | +4.2% | +0.5% | 0.10% | 29.80倍 | 9.02倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| 海 帆 | 69,200円 | +45.4% | - | 0.00% | 1821.05倍 | 19.08倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
市場注目の銘柄
チャート関連のコラム
