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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,219 | 1,219 | 1,190 | 1,190 | -33 | -2.7% | 51,800 |
| 2022/03/30 | 1,219 | 1,223 | 1,205 | 1,223 | ±0 | ±0% | 59,300 |
| 2022/03/29 | 1,188 | 1,223 | 1,187 | 1,223 | +40 | +3.4% | 97,000 |
| 2022/03/28 | 1,153 | 1,185 | 1,153 | 1,183 | +33 | +2.9% | 74,200 |
| 2022/03/25 | 1,135 | 1,155 | 1,132 | 1,150 | +23 | +2% | 137,300 |
| 2022/03/24 | 1,120 | 1,133 | 1,113 | 1,127 | +5 | +0.4% | 80,600 |
| 2022/03/23 | 1,128 | 1,133 | 1,115 | 1,122 | -8 | -0.7% | 111,600 |
| 2022/03/22 | 1,105 | 1,131 | 1,103 | 1,130 | -35 | -3% | 243,800 |
| 2022/03/18 | 1,190 | 1,190 | 1,160 | 1,165 | -26 | -2.2% | 61,400 |
| 2022/03/17 | 1,200 | 1,207 | 1,173 | 1,191 | -7 | -0.6% | 29,700 |
| 2022/03/16 | 1,195 | 1,206 | 1,184 | 1,198 | +14 | +1.2% | 26,700 |
| 2022/03/15 | 1,170 | 1,190 | 1,170 | 1,184 | +20 | +1.7% | 18,700 |
| 2022/03/14 | 1,168 | 1,179 | 1,160 | 1,164 | -1 | -0.1% | 22,600 |
| 2022/03/11 | 1,152 | 1,170 | 1,152 | 1,165 | +2 | +0.2% | 35,700 |
| 2022/03/10 | 1,139 | 1,163 | 1,138 | 1,163 | +46 | +4.1% | 19,100 |
| 2022/03/09 | 1,121 | 1,128 | 1,115 | 1,117 | -12 | -1.1% | 23,100 |
| 2022/03/08 | 1,115 | 1,138 | 1,115 | 1,129 | +12 | +1.1% | 29,100 |
| 2022/03/07 | 1,130 | 1,138 | 1,116 | 1,117 | -28 | -2.4% | 42,900 |
| 2022/03/04 | 1,176 | 1,187 | 1,145 | 1,145 | -43 | -3.6% | 41,700 |
| 2022/03/03 | 1,191 | 1,196 | 1,186 | 1,188 | +8 | +0.7% | 12,400 |
| 2022/03/02 | 1,172 | 1,191 | 1,172 | 1,180 | -6 | -0.5% | 15,400 |
| 2022/03/01 | 1,197 | 1,205 | 1,180 | 1,186 | ±0 | ±0% | 29,200 |
| 2022/02/28 | 1,183 | 1,194 | 1,175 | 1,186 | +4 | +0.3% | 20,300 |
| 2022/02/25 | 1,193 | 1,193 | 1,172 | 1,182 | +12 | +1% | 27,700 |
| 2022/02/24 | 1,174 | 1,182 | 1,161 | 1,170 | -4 | -0.3% | 33,200 |
| 2022/02/22 | 1,169 | 1,178 | 1,168 | 1,174 | -3 | -0.3% | 10,400 |
| 2022/02/21 | 1,163 | 1,180 | 1,160 | 1,177 | +10 | +0.9% | 11,000 |
| 2022/02/18 | 1,156 | 1,172 | 1,156 | 1,167 | +1 | +0.1% | 17,900 |
| 2022/02/17 | 1,168 | 1,173 | 1,162 | 1,166 | +1 | +0.1% | 6,500 |
| 2022/02/16 | 1,172 | 1,175 | 1,156 | 1,165 | +7 | +0.6% | 18,200 |
| 2022/02/15 | 1,166 | 1,183 | 1,151 | 1,158 | -8 | -0.7% | 19,400 |
| 2022/02/14 | 1,150 | 1,169 | 1,137 | 1,166 | +10 | +0.9% | 23,700 |
| 2022/02/10 | 1,184 | 1,184 | 1,151 | 1,156 | -36 | -3% | 38,100 |
| 2022/02/09 | 1,183 | 1,192 | 1,180 | 1,192 | +11 | +0.9% | 11,100 |
| 2022/02/08 | 1,183 | 1,187 | 1,181 | 1,181 | -2 | -0.2% | 8,400 |
| 2022/02/07 | 1,182 | 1,187 | 1,178 | 1,183 | -5 | -0.4% | 11,900 |
| 2022/02/04 | 1,194 | 1,194 | 1,180 | 1,188 | +2 | +0.2% | 17,100 |
| 2022/02/03 | 1,189 | 1,194 | 1,178 | 1,186 | -9 | -0.8% | 16,800 |
| 2022/02/02 | 1,172 | 1,195 | 1,169 | 1,195 | +34 | +2.9% | 21,300 |
| 2022/02/01 | 1,157 | 1,165 | 1,153 | 1,161 | +11 | +1% | 12,600 |
| 2022/01/31 | 1,130 | 1,157 | 1,130 | 1,150 | +20 | +1.8% | 20,000 |
| 2022/01/28 | 1,128 | 1,130 | 1,110 | 1,130 | +29 | +2.6% | 24,200 |
| 2022/01/27 | 1,144 | 1,144 | 1,092 | 1,101 | -39 | -3.4% | 45,200 |
| 2022/01/26 | 1,145 | 1,146 | 1,133 | 1,140 | +4 | +0.4% | 16,000 |
| 2022/01/25 | 1,135 | 1,137 | 1,125 | 1,136 | +9 | +0.8% | 21,700 |
| 2022/01/24 | 1,119 | 1,134 | 1,113 | 1,127 | +8 | +0.7% | 20,900 |
| 2022/01/21 | 1,120 | 1,125 | 1,108 | 1,119 | -6 | -0.5% | 30,100 |
| 2022/01/20 | 1,129 | 1,139 | 1,123 | 1,125 | +5 | +0.4% | 15,700 |
| 2022/01/19 | 1,135 | 1,139 | 1,120 | 1,120 | -20 | -1.8% | 28,900 |
| 2022/01/18 | 1,157 | 1,157 | 1,137 | 1,140 | -5 | -0.4% | 8,300 |
651～
700
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
