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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 77.5 | 77.5 | 77.5 | 77.5 | - | - | 4,000 |
| 2003/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/20 | 77.5 | 80 | 75 | 77.5 | +2.5 | +3.3% | 14,000 |
| 2003/01/17 | 75 | 75 | 75 | 75 | - | - | 2,000 |
| 2003/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/07 | 70 | 72.5 | 70 | 72.5 | - | - | 8,000 |
| 2003/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/30 | 68.5 | 68.5 | 68.5 | 68.5 | - | - | 4,000 |
| 2002/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/26 | 70 | 70 | 65 | 70 | - | - | 20,000 |
| 2002/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/24 | 70 | 70 | 67.5 | 67.5 | +2.5 | +3.8% | 20,000 |
| 2002/12/20 | 67.5 | 67.5 | 65 | 65 | ±0 | ±0% | 10,000 |
| 2002/12/19 | 65 | 65 | 65 | 65 | ±0 | ±0% | 18,000 |
| 2002/12/18 | 67.5 | 67.5 | 65 | 65 | ±0 | ±0% | 10,000 |
| 2002/12/17 | 65 | 65 | 65 | 65 | ±0 | ±0% | 4,000 |
| 2002/12/16 | 63 | 65 | 63 | 65 | - | - | 6,000 |
| 2002/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/12 | 62.5 | 65 | 62.5 | 65 | ±0 | ±0% | 8,000 |
| 2002/12/11 | 65.5 | 65.5 | 65 | 65 | -2.5 | -3.7% | 10,000 |
| 2002/12/10 | 67.5 | 67.5 | 65.5 | 67.5 | ±0 | ±0% | 6,000 |
| 2002/12/09 | 67.5 | 67.5 | 67.5 | 67.5 | -5 | -6.9% | 4,000 |
| 2002/12/06 | 65 | 72.5 | 65 | 72.5 | +8 | +12.4% | 10,000 |
| 2002/12/05 | 64.5 | 64.5 | 64.5 | 64.5 | ±0 | ±0% | 2,000 |
| 2002/12/04 | 64.5 | 64.5 | 62.5 | 64.5 | +2 | +3.2% | 8,000 |
| 2002/12/03 | 62.5 | 62.5 | 60 | 62.5 | +2.5 | +4.2% | 4,000 |
| 2002/12/02 | 60 | 60 | 60 | 60 | -6 | -9.1% | 2,000 |
| 2002/11/29 | 66 | 66 | 65 | 66 | +1 | +1.5% | 14,000 |
| 2002/11/28 | 62.5 | 65 | 62.5 | 65 | - | - | 6,000 |
| 2002/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/26 | 70 | 70 | 70 | 70 | +5 | +7.7% | 2,000 |
| 2002/11/25 | 67.5 | 67.5 | 65 | 65 | -2.5 | -3.7% | 4,000 |
| 2002/11/22 | 67.5 | 67.5 | 67.5 | 67.5 | -2.5 | -3.6% | 2,000 |
| 2002/11/21 | 65 | 70 | 62.5 | 70 | +7.5 | +12% | 18,000 |
| 2002/11/20 | 62.5 | 62.5 | 62.5 | 62.5 | - | - | 2,000 |
| 2002/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/11 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 2,000 |
| 2002/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
5351～
5400
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
