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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,321 | 1,321 | 1,309 | 1,310 | -8 | -0.6% | 22,000 |
| 2023/01/24 | 1,321 | 1,325 | 1,307 | 1,318 | -3 | -0.2% | 46,000 |
| 2023/01/23 | 1,324 | 1,326 | 1,316 | 1,321 | +8 | +0.6% | 32,200 |
| 2023/01/20 | 1,299 | 1,316 | 1,299 | 1,313 | +13 | +1% | 27,100 |
| 2023/01/19 | 1,308 | 1,313 | 1,295 | 1,300 | -9 | -0.7% | 34,700 |
| 2023/01/18 | 1,300 | 1,313 | 1,298 | 1,309 | +10 | +0.8% | 33,900 |
| 2023/01/17 | 1,290 | 1,302 | 1,290 | 1,299 | +9 | +0.7% | 22,600 |
| 2023/01/16 | 1,294 | 1,298 | 1,288 | 1,290 | -10 | -0.8% | 30,900 |
| 2023/01/13 | 1,283 | 1,305 | 1,283 | 1,300 | +12 | +0.9% | 38,800 |
| 2023/01/12 | 1,305 | 1,306 | 1,287 | 1,288 | -17 | -1.3% | 26,000 |
| 2023/01/11 | 1,285 | 1,308 | 1,285 | 1,305 | +20 | +1.6% | 21,200 |
| 2023/01/10 | 1,297 | 1,304 | 1,280 | 1,285 | -9 | -0.7% | 34,500 |
| 2023/01/06 | 1,277 | 1,299 | 1,277 | 1,294 | +20 | +1.6% | 35,000 |
| 2023/01/05 | 1,298 | 1,298 | 1,274 | 1,274 | -26 | -2% | 23,800 |
| 2023/01/04 | 1,320 | 1,323 | 1,300 | 1,300 | -34 | -2.5% | 25,400 |
| 2022/12/30 | 1,336 | 1,349 | 1,334 | 1,334 | -3 | -0.2% | 20,600 |
| 2022/12/29 | 1,350 | 1,353 | 1,333 | 1,337 | -24 | -1.8% | 21,700 |
| 2022/12/28 | 1,361 | 1,361 | 1,344 | 1,361 | -3 | -0.2% | 42,500 |
| 2022/12/27 | 1,344 | 1,364 | 1,340 | 1,364 | +20 | +1.5% | 38,400 |
| 2022/12/26 | 1,340 | 1,346 | 1,332 | 1,344 | +4 | +0.3% | 18,200 |
| 2022/12/23 | 1,340 | 1,340 | 1,324 | 1,340 | -4 | -0.3% | 18,000 |
| 2022/12/22 | 1,324 | 1,344 | 1,312 | 1,344 | +31 | +2.4% | 48,000 |
| 2022/12/21 | 1,288 | 1,318 | 1,275 | 1,313 | +25 | +1.9% | 47,100 |
| 2022/12/20 | 1,335 | 1,336 | 1,284 | 1,288 | -42 | -3.2% | 65,900 |
| 2022/12/19 | 1,324 | 1,354 | 1,324 | 1,330 | +4 | +0.3% | 53,900 |
| 2022/12/16 | 1,288 | 1,355 | 1,273 | 1,326 | +35 | +2.7% | 229,400 |
| 2022/12/15 | 1,278 | 1,293 | 1,268 | 1,291 | +13 | +1% | 60,300 |
| 2022/12/14 | 1,285 | 1,285 | 1,267 | 1,278 | +2 | +0.2% | 26,900 |
| 2022/12/13 | 1,280 | 1,290 | 1,276 | 1,276 | +5 | +0.4% | 33,300 |
| 2022/12/12 | 1,250 | 1,271 | 1,248 | 1,271 | +4 | +0.3% | 28,300 |
| 2022/12/09 | 1,249 | 1,268 | 1,248 | 1,267 | +11 | +0.9% | 21,800 |
| 2022/12/08 | 1,255 | 1,260 | 1,249 | 1,256 | +1 | +0.1% | 19,100 |
| 2022/12/07 | 1,246 | 1,265 | 1,245 | 1,255 | +5 | +0.4% | 18,900 |
| 2022/12/06 | 1,255 | 1,259 | 1,248 | 1,250 | -5 | -0.4% | 37,100 |
| 2022/12/05 | 1,263 | 1,265 | 1,253 | 1,255 | -8 | -0.6% | 17,100 |
| 2022/12/02 | 1,278 | 1,278 | 1,261 | 1,263 | -27 | -2.1% | 21,600 |
| 2022/12/01 | 1,301 | 1,306 | 1,283 | 1,290 | +2 | +0.2% | 23,100 |
| 2022/11/30 | 1,288 | 1,301 | 1,280 | 1,288 | ±0 | ±0% | 27,600 |
| 2022/11/29 | 1,308 | 1,308 | 1,287 | 1,288 | -30 | -2.3% | 25,400 |
| 2022/11/28 | 1,315 | 1,318 | 1,303 | 1,318 | +3 | +0.2% | 16,300 |
| 2022/11/25 | 1,303 | 1,315 | 1,291 | 1,315 | +10 | +0.8% | 24,100 |
| 2022/11/24 | 1,285 | 1,307 | 1,285 | 1,305 | +21 | +1.6% | 38,000 |
| 2022/11/22 | 1,270 | 1,288 | 1,266 | 1,284 | +15 | +1.2% | 35,900 |
| 2022/11/21 | 1,248 | 1,269 | 1,248 | 1,269 | +14 | +1.1% | 25,600 |
| 2022/11/18 | 1,247 | 1,263 | 1,244 | 1,255 | +9 | +0.7% | 30,700 |
| 2022/11/17 | 1,236 | 1,251 | 1,236 | 1,246 | +10 | +0.8% | 16,100 |
| 2022/11/16 | 1,228 | 1,236 | 1,222 | 1,236 | +7 | +0.6% | 14,800 |
| 2022/11/15 | 1,235 | 1,240 | 1,228 | 1,229 | -15 | -1.2% | 23,400 |
| 2022/11/14 | 1,250 | 1,250 | 1,230 | 1,244 | +3 | +0.2% | 22,500 |
| 2022/11/11 | 1,255 | 1,255 | 1,231 | 1,241 | -2 | -0.2% | 16,800 |
451～
500
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
