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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/12 | 65.5 | 67.5 | 65.5 | 65.5 | - | - | 12,000 |
| 2002/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/10 | 65 | 65 | 65 | 65 | -2.5 | -3.7% | 6,000 |
| 2002/06/07 | 67.5 | 67.5 | 67.5 | 67.5 | -2.5 | -3.6% | 6,000 |
| 2002/06/06 | 70 | 70 | 67.5 | 70 | -2.5 | -3.4% | 34,000 |
| 2002/06/05 | 70 | 72.5 | 70 | 72.5 | - | - | 6,000 |
| 2002/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/03 | 72.5 | 72.5 | 72.5 | 72.5 | +2.5 | +3.6% | 2,000 |
| 2002/05/31 | 70 | 72.5 | 70 | 70 | -2.5 | -3.4% | 8,000 |
| 2002/05/30 | 72.5 | 72.5 | 70 | 72.5 | ±0 | ±0% | 26,000 |
| 2002/05/29 | 70 | 72.5 | 70 | 72.5 | ±0 | ±0% | 24,000 |
| 2002/05/28 | 72.5 | 72.5 | 69 | 72.5 | +2.5 | +3.6% | 12,000 |
| 2002/05/27 | 70 | 70 | 67.5 | 70 | ±0 | ±0% | 28,000 |
| 2002/05/24 | 70 | 70 | 70 | 70 | +0.5 | +0.7% | 2,000 |
| 2002/05/23 | 69.5 | 70 | 69.5 | 69.5 | -0.5 | -0.7% | 6,000 |
| 2002/05/22 | 69.5 | 70 | 69.5 | 70 | +2.5 | +3.7% | 20,000 |
| 2002/05/21 | 67.5 | 69.5 | 65 | 67.5 | -0.5 | -0.7% | 36,000 |
| 2002/05/20 | 70 | 70 | 67.5 | 68 | +1 | +1.5% | 12,000 |
| 2002/05/17 | 70 | 70 | 65.5 | 67 | +1.5 | +2.3% | 18,000 |
| 2002/05/16 | 67.5 | 67.5 | 65.5 | 65.5 | -2 | -3% | 18,000 |
| 2002/05/15 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 4,000 |
| 2002/05/14 | 65 | 67.5 | 65 | 67.5 | ±0 | ±0% | 6,000 |
| 2002/05/13 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 4,000 |
| 2002/05/10 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 16,000 |
| 2002/05/09 | 65 | 67.5 | 65 | 67.5 | - | - | 12,000 |
| 2002/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/02 | 65 | 65 | 65 | 65 | +2.5 | +4% | 2,000 |
| 2002/05/01 | 62.5 | 62.5 | 62.5 | 62.5 | ±0 | ±0% | 2,000 |
| 2002/04/30 | 62.5 | 62.5 | 62.5 | 62.5 | ±0 | ±0% | 2,000 |
| 2002/04/26 | 62.5 | 62.5 | 62.5 | 62.5 | -2.5 | -3.8% | 2,000 |
| 2002/04/25 | 62.5 | 65 | 62.5 | 65 | - | - | 4,000 |
| 2002/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/23 | 65.5 | 65.5 | 65 | 65.5 | - | - | 6,000 |
| 2002/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/19 | 65 | 67.5 | 65 | 67.5 | - | - | 8,000 |
| 2002/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/17 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 4,000 |
| 2002/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/12 | 67.5 | 67.5 | 65 | 67.5 | - | - | 4,000 |
| 2002/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/09 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 8,000 |
| 2002/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/05 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 6,000 |
| 2002/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
5501～
5550
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
