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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,870 | 1,886 | 1,805 | 1,840 | -65 | -3.4% | 62,900 |
| 2025/04/03 | 1,906 | 1,933 | 1,902 | 1,905 | -74 | -3.7% | 25,200 |
| 2025/04/02 | 2,000 | 2,000 | 1,937 | 1,979 | -13 | -0.7% | 27,000 |
| 2025/04/01 | 1,986 | 2,027 | 1,986 | 1,992 | +6 | +0.3% | 26,400 |
| 2025/03/31 | 2,020 | 2,044 | 1,986 | 1,986 | -42 | -2.1% | 19,600 |
| 2025/03/28 | 2,037 | 2,067 | 2,021 | 2,028 | -39 | -1.9% | 17,500 |
| 2025/03/27 | 2,035 | 2,104 | 2,035 | 2,067 | +16 | +0.8% | 34,400 |
| 2025/03/26 | 2,080 | 2,088 | 2,025 | 2,051 | -18 | -0.9% | 27,200 |
| 2025/03/25 | 2,033 | 2,091 | 2,033 | 2,069 | +33 | +1.6% | 14,700 |
| 2025/03/24 | 2,084 | 2,084 | 2,036 | 2,036 | -17 | -0.8% | 12,500 |
| 2025/03/21 | 2,021 | 2,069 | 2,021 | 2,053 | +2 | +0.1% | 15,800 |
| 2025/03/19 | 2,040 | 2,068 | 2,037 | 2,051 | -18 | -0.9% | 15,600 |
| 2025/03/18 | 2,069 | 2,100 | 2,069 | 2,069 | -15 | -0.7% | 13,900 |
| 2025/03/17 | 2,077 | 2,110 | 2,077 | 2,084 | -10 | -0.5% | 16,900 |
| 2025/03/14 | 2,100 | 2,118 | 2,091 | 2,094 | -14 | -0.7% | 18,200 |
| 2025/03/13 | 2,086 | 2,140 | 2,086 | 2,108 | -25 | -1.2% | 27,800 |
| 2025/03/12 | 2,023 | 2,147 | 2,023 | 2,133 | +70 | +3.4% | 38,200 |
| 2025/03/11 | 2,021 | 2,078 | 2,002 | 2,063 | +31 | +1.5% | 58,800 |
| 2025/03/10 | 2,082 | 2,120 | 2,001 | 2,032 | -56 | -2.7% | 101,300 |
| 2025/03/07 | 2,031 | 2,121 | 2,020 | 2,088 | +136 | +7% | 161,300 |
| 2025/03/06 | 1,938 | 1,970 | 1,906 | 1,952 | -13 | -0.7% | 45,500 |
| 2025/03/05 | 1,969 | 1,995 | 1,860 | 1,965 | -7 | -0.4% | 93,200 |
| 2025/03/04 | 1,958 | 1,972 | 1,933 | 1,972 | +10 | +0.5% | 18,600 |
| 2025/03/03 | 1,938 | 1,970 | 1,935 | 1,962 | +44 | +2.3% | 16,400 |
| 2025/02/28 | 1,951 | 1,960 | 1,909 | 1,918 | -32 | -1.6% | 16,300 |
| 2025/02/27 | 1,927 | 1,950 | 1,909 | 1,950 | +41 | +2.1% | 15,100 |
| 2025/02/26 | 1,928 | 1,932 | 1,892 | 1,909 | +7 | +0.4% | 19,200 |
| 2025/02/25 | 1,925 | 1,929 | 1,888 | 1,902 | -11 | -0.6% | 19,900 |
| 2025/02/21 | 1,891 | 1,916 | 1,883 | 1,913 | +27 | +1.4% | 7,800 |
| 2025/02/20 | 1,892 | 1,915 | 1,886 | 1,886 | -3 | -0.2% | 16,600 |
| 2025/02/19 | 1,919 | 1,922 | 1,873 | 1,889 | -30 | -1.6% | 23,400 |
| 2025/02/18 | 1,930 | 1,930 | 1,907 | 1,919 | -15 | -0.8% | 17,000 |
| 2025/02/17 | 1,942 | 1,967 | 1,925 | 1,934 | -2 | -0.1% | 11,400 |
| 2025/02/14 | 1,939 | 1,967 | 1,933 | 1,936 | -26 | -1.3% | 13,500 |
| 2025/02/13 | 1,973 | 1,985 | 1,950 | 1,962 | +8 | +0.4% | 10,900 |
| 2025/02/12 | 1,960 | 1,960 | 1,940 | 1,954 | +9 | +0.5% | 9,300 |
| 2025/02/10 | 1,988 | 1,998 | 1,941 | 1,945 | -33 | -1.7% | 9,500 |
| 2025/02/07 | 1,960 | 1,990 | 1,960 | 1,978 | +25 | +1.3% | 13,100 |
| 2025/02/06 | 1,947 | 1,964 | 1,936 | 1,953 | +12 | +0.6% | 10,300 |
| 2025/02/05 | 1,946 | 1,963 | 1,941 | 1,941 | -5 | -0.3% | 8,000 |
| 2025/02/04 | 1,925 | 1,962 | 1,925 | 1,946 | +36 | +1.9% | 8,700 |
| 2025/02/03 | 1,950 | 1,960 | 1,910 | 1,910 | -54 | -2.7% | 15,600 |
| 2025/01/31 | 1,951 | 1,964 | 1,934 | 1,964 | +25 | +1.3% | 5,300 |
| 2025/01/30 | 1,922 | 1,953 | 1,922 | 1,939 | -3 | -0.2% | 4,600 |
| 2025/01/29 | 1,968 | 1,968 | 1,935 | 1,942 | -6 | -0.3% | 7,200 |
| 2025/01/28 | 1,956 | 1,970 | 1,932 | 1,948 | -8 | -0.4% | 14,800 |
| 2025/01/27 | 1,962 | 1,968 | 1,941 | 1,956 | +12 | +0.6% | 15,600 |
| 2025/01/24 | 1,930 | 1,950 | 1,927 | 1,944 | +26 | +1.4% | 8,300 |
| 2025/01/23 | 1,920 | 1,929 | 1,906 | 1,918 | -2 | -0.1% | 9,300 |
| 2025/01/22 | 1,949 | 1,964 | 1,920 | 1,920 | -29 | -1.5% | 4,700 |
1～
50
件表示中 / 6321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 | 184,000円 | +0.8% | +4.4% | 2.45% | 8.13倍 | 1.27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 |
| あさひ | 132,400円 | +5.7% | +11.7% | 3.78% | 9.37倍 | 0.87倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| ジョイフル | 106,900円 | +1.4% | -24.0% | 0.94% | 11.93倍 | 2.70倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| スクロール | 98,300円 | +5.2% | +17.9% | 5.24% | 7.69倍 | 0.96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 |
| 魚 力 | 230,900円 | +3.5% | -0.4% | 2.25% | 20.52倍 | 1.87倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
市場注目の銘柄
チャート関連のコラム
