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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,242 | 1,245 | 1,236 | 1,245 | +6 | +0.5% | 12,200 |
| 2022/08/25 | 1,236 | 1,245 | 1,236 | 1,239 | +1 | +0.1% | 17,000 |
| 2022/08/24 | 1,239 | 1,245 | 1,238 | 1,238 | -1 | -0.1% | 16,200 |
| 2022/08/23 | 1,246 | 1,247 | 1,237 | 1,239 | -9 | -0.7% | 16,600 |
| 2022/08/22 | 1,241 | 1,254 | 1,237 | 1,248 | -7 | -0.6% | 16,200 |
| 2022/08/19 | 1,253 | 1,256 | 1,248 | 1,255 | +5 | +0.4% | 31,300 |
| 2022/08/18 | 1,248 | 1,252 | 1,236 | 1,250 | +2 | +0.2% | 17,700 |
| 2022/08/17 | 1,242 | 1,253 | 1,240 | 1,248 | +2 | +0.2% | 23,100 |
| 2022/08/16 | 1,250 | 1,252 | 1,245 | 1,246 | -2 | -0.2% | 8,400 |
| 2022/08/15 | 1,260 | 1,260 | 1,246 | 1,248 | -15 | -1.2% | 13,800 |
| 2022/08/12 | 1,250 | 1,263 | 1,242 | 1,263 | +20 | +1.6% | 37,500 |
| 2022/08/10 | 1,242 | 1,248 | 1,229 | 1,243 | +4 | +0.3% | 16,800 |
| 2022/08/09 | 1,240 | 1,245 | 1,233 | 1,239 | -3 | -0.2% | 22,500 |
| 2022/08/08 | 1,240 | 1,250 | 1,235 | 1,242 | +2 | +0.2% | 29,300 |
| 2022/08/05 | 1,221 | 1,248 | 1,221 | 1,240 | +20 | +1.6% | 24,600 |
| 2022/08/04 | 1,237 | 1,240 | 1,215 | 1,220 | -19 | -1.5% | 25,600 |
| 2022/08/03 | 1,244 | 1,249 | 1,227 | 1,239 | -22 | -1.7% | 21,000 |
| 2022/08/02 | 1,262 | 1,267 | 1,248 | 1,261 | -9 | -0.7% | 19,600 |
| 2022/08/01 | 1,255 | 1,270 | 1,252 | 1,270 | +10 | +0.8% | 15,200 |
| 2022/07/29 | 1,266 | 1,267 | 1,252 | 1,260 | -9 | -0.7% | 11,300 |
| 2022/07/28 | 1,248 | 1,269 | 1,241 | 1,269 | +24 | +1.9% | 38,400 |
| 2022/07/27 | 1,258 | 1,258 | 1,240 | 1,245 | -18 | -1.4% | 17,800 |
| 2022/07/26 | 1,261 | 1,270 | 1,260 | 1,263 | -2 | -0.2% | 13,100 |
| 2022/07/25 | 1,268 | 1,272 | 1,260 | 1,265 | -8 | -0.6% | 17,800 |
| 2022/07/22 | 1,261 | 1,274 | 1,254 | 1,273 | +12 | +1% | 39,300 |
| 2022/07/21 | 1,257 | 1,268 | 1,251 | 1,261 | -3 | -0.2% | 25,200 |
| 2022/07/20 | 1,245 | 1,267 | 1,244 | 1,264 | +21 | +1.7% | 45,400 |
| 2022/07/19 | 1,259 | 1,259 | 1,220 | 1,243 | -16 | -1.3% | 27,300 |
| 2022/07/15 | 1,261 | 1,270 | 1,251 | 1,259 | +4 | +0.3% | 28,900 |
| 2022/07/14 | 1,255 | 1,258 | 1,244 | 1,255 | ±0 | ±0% | 28,800 |
| 2022/07/13 | 1,265 | 1,265 | 1,245 | 1,255 | -9 | -0.7% | 19,500 |
| 2022/07/12 | 1,275 | 1,279 | 1,254 | 1,264 | -22 | -1.7% | 44,400 |
| 2022/07/11 | 1,250 | 1,287 | 1,248 | 1,286 | +43 | +3.5% | 139,900 |
| 2022/07/08 | 1,242 | 1,250 | 1,239 | 1,243 | +1 | +0.1% | 83,300 |
| 2022/07/07 | 1,237 | 1,248 | 1,231 | 1,242 | +12 | +1% | 85,900 |
| 2022/07/06 | 1,218 | 1,234 | 1,211 | 1,230 | +4 | +0.3% | 75,400 |
| 2022/07/05 | 1,241 | 1,249 | 1,226 | 1,226 | -19 | -1.5% | 50,700 |
| 2022/07/04 | 1,236 | 1,250 | 1,231 | 1,245 | +9 | +0.7% | 95,100 |
| 2022/07/01 | 1,225 | 1,246 | 1,213 | 1,236 | +11 | +0.9% | 87,200 |
| 2022/06/30 | 1,225 | 1,230 | 1,218 | 1,225 | -3 | -0.2% | 59,800 |
| 2022/06/29 | 1,210 | 1,228 | 1,198 | 1,228 | +12 | +1% | 87,000 |
| 2022/06/28 | 1,192 | 1,218 | 1,188 | 1,216 | +22 | +1.8% | 85,200 |
| 2022/06/27 | 1,191 | 1,195 | 1,177 | 1,194 | +3 | +0.3% | 62,400 |
| 2022/06/24 | 1,170 | 1,196 | 1,170 | 1,191 | +21 | +1.8% | 61,200 |
| 2022/06/23 | 1,160 | 1,177 | 1,154 | 1,170 | +7 | +0.6% | 62,100 |
| 2022/06/22 | 1,160 | 1,175 | 1,151 | 1,163 | -3 | -0.3% | 101,600 |
| 2022/06/21 | 1,144 | 1,169 | 1,144 | 1,166 | +22 | +1.9% | 49,700 |
| 2022/06/20 | 1,178 | 1,180 | 1,141 | 1,144 | -39 | -3.3% | 23,200 |
| 2022/06/17 | 1,166 | 1,187 | 1,157 | 1,183 | +8 | +0.7% | 40,200 |
| 2022/06/16 | 1,183 | 1,187 | 1,175 | 1,175 | +9 | +0.8% | 32,700 |
551～
600
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
