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 |
|---|---|---|---|---|---|---|---|
| 2002/07/10 | 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 |
| 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 |
5601～
5650
件表示中 / 6353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 | 200,300円 | +0.8% | +4.4% | 2.25% | 8.85倍 | 1.38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 |
| 大戸屋ＨＤ | 524,000円 | +7.5% | -2.7% | 0.19% | 38.08倍 | 12.99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 |
| オークワ | 90,600円 | +3.5% | +45.6% | 2.87% | 46.97倍 | 0.51倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| スクロール | 104,600円 | +1.2% | -6.6% | 5.64% | 9.00倍 | 0.99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 |
| あさひ | 135,600円 | +5.2% | +2.2% | 3.69% | 9.67倍 | 0.90倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
