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 |
|---|---|---|---|---|---|---|---|
| 2003/01/27 | 87.5 | 87.5 | 87.5 | 87.5 | +7.5 | +9.4% | 12,000 |
| 2003/01/24 | 82.5 | 85 | 80 | 80 | +2.5 | +3.2% | 12,000 |
| 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 |
5501～
5550
件表示中 / 6386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 | 282,500円 | +0.8% | +4.4% | 0.80% | 12.48倍 | 1.75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 |
| ブロンコＢ | 352,000円 | +10.8% | +18.5% | 0.74% | 28.01倍 | 2.62倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| ナフコ | 178,700円 | -4.8% | +107.9% | 3.25% | 34.87倍 | 0.29倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| ＳＲＳＨＤ | 123,100円 | +12.6% | +10.3% | 0.81% | 31.81倍 | 3.08倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| サガミＨＤ | 166,900円 | +5.6% | +7.8% | 0.60% | 40.43倍 | 2.84倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
