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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,340 | 1,340 | 1,324 | 1,340 | -4 | -0.3% | 18,000 |
| 2022/12/22 | 1,324 | 1,344 | 1,312 | 1,344 | +31 | +2.4% | 48,000 |
| 2022/12/21 | 1,288 | 1,318 | 1,275 | 1,313 | +25 | +1.9% | 47,100 |
| 2022/12/20 | 1,335 | 1,336 | 1,284 | 1,288 | -42 | -3.2% | 65,900 |
| 2022/12/19 | 1,324 | 1,354 | 1,324 | 1,330 | +4 | +0.3% | 53,900 |
| 2022/12/16 | 1,288 | 1,355 | 1,273 | 1,326 | +35 | +2.7% | 229,400 |
| 2022/12/15 | 1,278 | 1,293 | 1,268 | 1,291 | +13 | +1% | 60,300 |
| 2022/12/14 | 1,285 | 1,285 | 1,267 | 1,278 | +2 | +0.2% | 26,900 |
| 2022/12/13 | 1,280 | 1,290 | 1,276 | 1,276 | +5 | +0.4% | 33,300 |
| 2022/12/12 | 1,250 | 1,271 | 1,248 | 1,271 | +4 | +0.3% | 28,300 |
| 2022/12/09 | 1,249 | 1,268 | 1,248 | 1,267 | +11 | +0.9% | 21,800 |
| 2022/12/08 | 1,255 | 1,260 | 1,249 | 1,256 | +1 | +0.1% | 19,100 |
| 2022/12/07 | 1,246 | 1,265 | 1,245 | 1,255 | +5 | +0.4% | 18,900 |
| 2022/12/06 | 1,255 | 1,259 | 1,248 | 1,250 | -5 | -0.4% | 37,100 |
| 2022/12/05 | 1,263 | 1,265 | 1,253 | 1,255 | -8 | -0.6% | 17,100 |
| 2022/12/02 | 1,278 | 1,278 | 1,261 | 1,263 | -27 | -2.1% | 21,600 |
| 2022/12/01 | 1,301 | 1,306 | 1,283 | 1,290 | +2 | +0.2% | 23,100 |
| 2022/11/30 | 1,288 | 1,301 | 1,280 | 1,288 | ±0 | ±0% | 27,600 |
| 2022/11/29 | 1,308 | 1,308 | 1,287 | 1,288 | -30 | -2.3% | 25,400 |
| 2022/11/28 | 1,315 | 1,318 | 1,303 | 1,318 | +3 | +0.2% | 16,300 |
| 2022/11/25 | 1,303 | 1,315 | 1,291 | 1,315 | +10 | +0.8% | 24,100 |
| 2022/11/24 | 1,285 | 1,307 | 1,285 | 1,305 | +21 | +1.6% | 38,000 |
| 2022/11/22 | 1,270 | 1,288 | 1,266 | 1,284 | +15 | +1.2% | 35,900 |
| 2022/11/21 | 1,248 | 1,269 | 1,248 | 1,269 | +14 | +1.1% | 25,600 |
| 2022/11/18 | 1,247 | 1,263 | 1,244 | 1,255 | +9 | +0.7% | 30,700 |
| 2022/11/17 | 1,236 | 1,251 | 1,236 | 1,246 | +10 | +0.8% | 16,100 |
| 2022/11/16 | 1,228 | 1,236 | 1,222 | 1,236 | +7 | +0.6% | 14,800 |
| 2022/11/15 | 1,235 | 1,240 | 1,228 | 1,229 | -15 | -1.2% | 23,400 |
| 2022/11/14 | 1,250 | 1,250 | 1,230 | 1,244 | +3 | +0.2% | 22,500 |
| 2022/11/11 | 1,255 | 1,255 | 1,231 | 1,241 | -2 | -0.2% | 16,800 |
| 2022/11/10 | 1,238 | 1,243 | 1,228 | 1,243 | -6 | -0.5% | 12,000 |
| 2022/11/09 | 1,242 | 1,254 | 1,239 | 1,249 | +7 | +0.6% | 16,600 |
| 2022/11/08 | 1,227 | 1,242 | 1,227 | 1,242 | +10 | +0.8% | 13,300 |
| 2022/11/07 | 1,224 | 1,234 | 1,221 | 1,232 | +16 | +1.3% | 10,800 |
| 2022/11/04 | 1,249 | 1,249 | 1,216 | 1,216 | -40 | -3.2% | 19,800 |
| 2022/11/02 | 1,243 | 1,267 | 1,243 | 1,256 | +6 | +0.5% | 16,000 |
| 2022/11/01 | 1,269 | 1,270 | 1,246 | 1,250 | -19 | -1.5% | 19,400 |
| 2022/10/31 | 1,253 | 1,271 | 1,246 | 1,269 | +16 | +1.3% | 24,900 |
| 2022/10/28 | 1,243 | 1,258 | 1,223 | 1,253 | +3 | +0.2% | 106,600 |
| 2022/10/27 | 1,246 | 1,259 | 1,244 | 1,250 | -1 | -0.1% | 136,600 |
| 2022/10/26 | 1,259 | 1,262 | 1,245 | 1,251 | -2 | -0.2% | 36,600 |
| 2022/10/25 | 1,255 | 1,259 | 1,249 | 1,253 | +6 | +0.5% | 20,200 |
| 2022/10/24 | 1,259 | 1,260 | 1,247 | 1,247 | -10 | -0.8% | 27,900 |
| 2022/10/21 | 1,257 | 1,266 | 1,257 | 1,257 | -13 | -1% | 17,800 |
| 2022/10/20 | 1,260 | 1,270 | 1,260 | 1,270 | -1 | -0.1% | 13,100 |
| 2022/10/19 | 1,252 | 1,272 | 1,245 | 1,271 | +19 | +1.5% | 22,000 |
| 2022/10/18 | 1,259 | 1,267 | 1,252 | 1,252 | +5 | +0.4% | 27,200 |
| 2022/10/17 | 1,240 | 1,257 | 1,237 | 1,247 | -8 | -0.6% | 31,200 |
| 2022/10/14 | 1,264 | 1,274 | 1,255 | 1,255 | +9 | +0.7% | 33,300 |
| 2022/10/13 | 1,253 | 1,257 | 1,240 | 1,246 | -7 | -0.6% | 32,400 |
601～
650
件表示中 / 6364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 | 282,100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 |
| ケーユーＨＤ | 115,300円 | -3.1% | -8.2% | 5.03% | 6.42倍 | 0.56倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ＳＦＰ | 216,700円 | +7.0% | +14.0% | 1.29% | 29.06倍 | 5.66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 |
| ホットランドＨ | 213,300円 | +19.2% | +0.2% | 0.61% | 23.87倍 | 3.83倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| トレファク | 187,400円 | +9.6% | +8.8% | 2.08% | 14.60倍 | 4.22倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
