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 |
|---|---|---|---|---|---|---|---|
| 2002/08/23 | 88 | 105 | 88 | 97.5 | +7.5 | +8.3% | 88,000 |
| 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 |
5601～
5650
件表示中 / 6385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 | 282,400円 | +0.8% | +4.4% | 0.80% | 12.47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 |
| ナフコ | 179,400円 | -4.8% | +107.9% | 3.23% | 35.00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 |
| サンマルクＨＤ | 232,400円 | +14.3% | +14.6% | 2.24% | 25.43倍 | 1.65倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ＳＲＳＨＤ | 123,000円 | +12.6% | +10.3% | 0.81% | 31.79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 |
| ＳＦＰ | 222,100円 | +7.0% | +14.0% | 1.26% | 29.79倍 | 5.80倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
