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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,238 | 1,243 | 1,228 | 1,243 | -6 | -0.5% | 12,000 |
| 2022/11/09 | 1,242 | 1,254 | 1,239 | 1,249 | +7 | +0.6% | 16,600 |
| 2022/11/08 | 1,227 | 1,242 | 1,227 | 1,242 | +10 | +0.8% | 13,300 |
| 2022/11/07 | 1,224 | 1,234 | 1,221 | 1,232 | +16 | +1.3% | 10,800 |
| 2022/11/04 | 1,249 | 1,249 | 1,216 | 1,216 | -40 | -3.2% | 19,800 |
| 2022/11/02 | 1,243 | 1,267 | 1,243 | 1,256 | +6 | +0.5% | 16,000 |
| 2022/11/01 | 1,269 | 1,270 | 1,246 | 1,250 | -19 | -1.5% | 19,400 |
| 2022/10/31 | 1,253 | 1,271 | 1,246 | 1,269 | +16 | +1.3% | 24,900 |
| 2022/10/28 | 1,243 | 1,258 | 1,223 | 1,253 | +3 | +0.2% | 106,600 |
| 2022/10/27 | 1,246 | 1,259 | 1,244 | 1,250 | -1 | -0.1% | 136,600 |
| 2022/10/26 | 1,259 | 1,262 | 1,245 | 1,251 | -2 | -0.2% | 36,600 |
| 2022/10/25 | 1,255 | 1,259 | 1,249 | 1,253 | +6 | +0.5% | 20,200 |
| 2022/10/24 | 1,259 | 1,260 | 1,247 | 1,247 | -10 | -0.8% | 27,900 |
| 2022/10/21 | 1,257 | 1,266 | 1,257 | 1,257 | -13 | -1% | 17,800 |
| 2022/10/20 | 1,260 | 1,270 | 1,260 | 1,270 | -1 | -0.1% | 13,100 |
| 2022/10/19 | 1,252 | 1,272 | 1,245 | 1,271 | +19 | +1.5% | 22,000 |
| 2022/10/18 | 1,259 | 1,267 | 1,252 | 1,252 | +5 | +0.4% | 27,200 |
| 2022/10/17 | 1,240 | 1,257 | 1,237 | 1,247 | -8 | -0.6% | 31,200 |
| 2022/10/14 | 1,264 | 1,274 | 1,255 | 1,255 | +9 | +0.7% | 33,300 |
| 2022/10/13 | 1,253 | 1,257 | 1,240 | 1,246 | -7 | -0.6% | 32,400 |
| 2022/10/12 | 1,238 | 1,260 | 1,234 | 1,253 | +16 | +1.3% | 34,800 |
| 2022/10/11 | 1,252 | 1,268 | 1,235 | 1,237 | -24 | -1.9% | 46,900 |
| 2022/10/07 | 1,239 | 1,265 | 1,231 | 1,261 | +9 | +0.7% | 48,500 |
| 2022/10/06 | 1,240 | 1,263 | 1,239 | 1,252 | +12 | +1% | 28,700 |
| 2022/10/05 | 1,243 | 1,258 | 1,239 | 1,240 | +1 | +0.1% | 46,900 |
| 2022/10/04 | 1,226 | 1,246 | 1,225 | 1,239 | +15 | +1.2% | 37,700 |
| 2022/10/03 | 1,215 | 1,226 | 1,201 | 1,224 | -5 | -0.4% | 33,800 |
| 2022/09/30 | 1,246 | 1,246 | 1,227 | 1,229 | -17 | -1.4% | 29,800 |
| 2022/09/29 | 1,240 | 1,258 | 1,235 | 1,246 | +12 | +1% | 32,700 |
| 2022/09/28 | 1,228 | 1,239 | 1,214 | 1,234 | +6 | +0.5% | 31,400 |
| 2022/09/27 | 1,223 | 1,243 | 1,223 | 1,228 | +7 | +0.6% | 32,900 |
| 2022/09/26 | 1,219 | 1,226 | 1,215 | 1,221 | -10 | -0.8% | 25,800 |
| 2022/09/22 | 1,214 | 1,240 | 1,211 | 1,231 | +2 | +0.2% | 32,300 |
| 2022/09/21 | 1,233 | 1,234 | 1,218 | 1,229 | -23 | -1.8% | 22,600 |
| 2022/09/20 | 1,238 | 1,254 | 1,238 | 1,252 | +17 | +1.4% | 26,200 |
| 2022/09/16 | 1,234 | 1,242 | 1,223 | 1,235 | -1 | -0.1% | 21,300 |
| 2022/09/15 | 1,230 | 1,238 | 1,210 | 1,236 | +11 | +0.9% | 26,300 |
| 2022/09/14 | 1,250 | 1,250 | 1,222 | 1,225 | -38 | -3% | 21,400 |
| 2022/09/13 | 1,265 | 1,278 | 1,256 | 1,263 | -4 | -0.3% | 20,000 |
| 2022/09/12 | 1,260 | 1,275 | 1,244 | 1,267 | +23 | +1.8% | 42,600 |
| 2022/09/09 | 1,270 | 1,270 | 1,238 | 1,244 | -25 | -2% | 64,500 |
| 2022/09/08 | 1,242 | 1,278 | 1,205 | 1,269 | +39 | +3.2% | 62,400 |
| 2022/09/07 | 1,295 | 1,295 | 1,227 | 1,230 | -66 | -5.1% | 75,400 |
| 2022/09/06 | 1,280 | 1,322 | 1,261 | 1,296 | +26 | +2% | 196,600 |
| 2022/09/05 | 1,280 | 1,285 | 1,257 | 1,270 | -7 | -0.5% | 111,800 |
| 2022/09/02 | 1,265 | 1,278 | 1,260 | 1,277 | +21 | +1.7% | 50,700 |
| 2022/09/01 | 1,240 | 1,263 | 1,240 | 1,256 | +1 | +0.1% | 32,300 |
| 2022/08/31 | 1,229 | 1,258 | 1,229 | 1,255 | +21 | +1.7% | 20,000 |
| 2022/08/30 | 1,253 | 1,256 | 1,233 | 1,234 | -7 | -0.6% | 45,800 |
| 2022/08/29 | 1,223 | 1,261 | 1,222 | 1,241 | -4 | -0.3% | 53,700 |
501～
550
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
