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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 90 | 90 | 89.5 | 90 | - | - | 82,000 |
| 2002/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/19 | 88 | 90 | 87.5 | 90 | +2 | +2.3% | 22,000 |
| 2002/08/16 | 87.5 | 88 | 87.5 | 88 | -2 | -2.2% | 8,000 |
| 2002/08/15 | 90 | 90 | 90 | 90 | ±0 | ±0% | 22,000 |
| 2002/08/14 | 97.5 | 97.5 | 90 | 90 | -10 | -10% | 38,000 |
| 2002/08/13 | 80 | 107.5 | 80 | 100 | +17.5 | +21.2% | 156,000 |
| 2002/08/12 | 76 | 82.5 | 76 | 82.5 | +6.5 | +8.6% | 22,000 |
| 2002/08/09 | 76.5 | 77.5 | 75.5 | 76 | -0.5 | -0.7% | 20,000 |
| 2002/08/08 | 75 | 77.5 | 75 | 76.5 | +1.5 | +2% | 30,000 |
| 2002/08/07 | 75 | 75 | 75 | 75 | ±0 | ±0% | 12,000 |
| 2002/08/06 | 75 | 75 | 75 | 75 | ±0 | ±0% | 26,000 |
| 2002/08/05 | 75 | 75 | 72.5 | 75 | ±0 | ±0% | 26,000 |
| 2002/08/02 | 75 | 75 | 75 | 75 | ±0 | ±0% | 4,000 |
| 2002/08/01 | 75 | 75 | 75 | 75 | ±0 | ±0% | 8,000 |
| 2002/07/31 | 80 | 80 | 75 | 75 | ±0 | ±0% | 6,000 |
| 2002/07/30 | 72.5 | 80 | 72.5 | 75 | ±0 | ±0% | 16,000 |
| 2002/07/29 | 87.5 | 90 | 75 | 75 | -10 | -11.8% | 60,000 |
| 2002/07/26 | 72.5 | 85 | 72.5 | 85 | +12.5 | +17.2% | 150,000 |
| 2002/07/25 | 70 | 72.5 | 70 | 72.5 | +2.5 | +3.6% | 38,000 |
| 2002/07/24 | 70 | 70 | 70 | 70 | - | - | 18,000 |
| 2002/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/19 | 67.5 | 67.5 | 67.5 | 67.5 | -2.5 | -3.6% | 6,000 |
| 2002/07/18 | 70 | 70 | 70 | 70 | - | - | 16,000 |
| 2002/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/15 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 6,000 |
| 2002/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/11 | 69 | 69 | 69 | 69 | +1.5 | +2.2% | 4,000 |
| 2002/07/10 | 69 | 69 | 65.5 | 67.5 | - | - | 18,000 |
| 2002/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/05 | 72 | 72.5 | 72 | 72 | -0.5 | -0.7% | 8,000 |
| 2002/07/04 | 69 | 72.5 | 69 | 72.5 | +3.5 | +5.1% | 8,000 |
| 2002/07/03 | 65.5 | 69 | 65.5 | 69 | +3.5 | +5.3% | 6,000 |
| 2002/07/02 | 65.5 | 65.5 | 65.5 | 65.5 | -4.5 | -6.4% | 2,000 |
| 2002/07/01 | 70 | 70 | 70 | 70 | - | - | 4,000 |
| 2002/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/27 | 70 | 70 | 70 | 70 | ±0 | ±0% | 2,000 |
| 2002/06/26 | 70 | 70 | 70 | 70 | +5 | +7.7% | 2,000 |
| 2002/06/25 | 65 | 65 | 65 | 65 | -6 | -8.5% | 2,000 |
| 2002/06/24 | 71 | 71 | 71 | 71 | -1.5 | -2.1% | 2,000 |
| 2002/06/21 | 67.5 | 72.5 | 67.5 | 72.5 | +2.5 | +3.6% | 10,000 |
| 2002/06/20 | 70 | 70 | 70 | 70 | - | - | 4,000 |
| 2002/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/17 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 8,000 |
| 2002/06/14 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 4,000 |
5451～
5500
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
