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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 1,238 | 1,260 | 1,234 | 1,253 | +16 | +1.3% | 34,800 |
| 2022/10/11 | 1,252 | 1,268 | 1,235 | 1,237 | -24 | -1.9% | 46,900 |
| 2022/10/07 | 1,239 | 1,265 | 1,231 | 1,261 | +9 | +0.7% | 48,500 |
| 2022/10/06 | 1,240 | 1,263 | 1,239 | 1,252 | +12 | +1% | 28,700 |
| 2022/10/05 | 1,243 | 1,258 | 1,239 | 1,240 | +1 | +0.1% | 46,900 |
| 2022/10/04 | 1,226 | 1,246 | 1,225 | 1,239 | +15 | +1.2% | 37,700 |
| 2022/10/03 | 1,215 | 1,226 | 1,201 | 1,224 | -5 | -0.4% | 33,800 |
| 2022/09/30 | 1,246 | 1,246 | 1,227 | 1,229 | -17 | -1.4% | 29,800 |
| 2022/09/29 | 1,240 | 1,258 | 1,235 | 1,246 | +12 | +1% | 32,700 |
| 2022/09/28 | 1,228 | 1,239 | 1,214 | 1,234 | +6 | +0.5% | 31,400 |
| 2022/09/27 | 1,223 | 1,243 | 1,223 | 1,228 | +7 | +0.6% | 32,900 |
| 2022/09/26 | 1,219 | 1,226 | 1,215 | 1,221 | -10 | -0.8% | 25,800 |
| 2022/09/22 | 1,214 | 1,240 | 1,211 | 1,231 | +2 | +0.2% | 32,300 |
| 2022/09/21 | 1,233 | 1,234 | 1,218 | 1,229 | -23 | -1.8% | 22,600 |
| 2022/09/20 | 1,238 | 1,254 | 1,238 | 1,252 | +17 | +1.4% | 26,200 |
| 2022/09/16 | 1,234 | 1,242 | 1,223 | 1,235 | -1 | -0.1% | 21,300 |
| 2022/09/15 | 1,230 | 1,238 | 1,210 | 1,236 | +11 | +0.9% | 26,300 |
| 2022/09/14 | 1,250 | 1,250 | 1,222 | 1,225 | -38 | -3% | 21,400 |
| 2022/09/13 | 1,265 | 1,278 | 1,256 | 1,263 | -4 | -0.3% | 20,000 |
| 2022/09/12 | 1,260 | 1,275 | 1,244 | 1,267 | +23 | +1.8% | 42,600 |
| 2022/09/09 | 1,270 | 1,270 | 1,238 | 1,244 | -25 | -2% | 64,500 |
| 2022/09/08 | 1,242 | 1,278 | 1,205 | 1,269 | +39 | +3.2% | 62,400 |
| 2022/09/07 | 1,295 | 1,295 | 1,227 | 1,230 | -66 | -5.1% | 75,400 |
| 2022/09/06 | 1,280 | 1,322 | 1,261 | 1,296 | +26 | +2% | 196,600 |
| 2022/09/05 | 1,280 | 1,285 | 1,257 | 1,270 | -7 | -0.5% | 111,800 |
| 2022/09/02 | 1,265 | 1,278 | 1,260 | 1,277 | +21 | +1.7% | 50,700 |
| 2022/09/01 | 1,240 | 1,263 | 1,240 | 1,256 | +1 | +0.1% | 32,300 |
| 2022/08/31 | 1,229 | 1,258 | 1,229 | 1,255 | +21 | +1.7% | 20,000 |
| 2022/08/30 | 1,253 | 1,256 | 1,233 | 1,234 | -7 | -0.6% | 45,800 |
| 2022/08/29 | 1,223 | 1,261 | 1,222 | 1,241 | -4 | -0.3% | 53,700 |
| 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 |
651～
700
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 | 187,000円 | +9.6% | +8.8% | 2.09% | 14.57倍 | 4.21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
