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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 2022/06/15 | 1,196 | 1,196 | 1,166 | 1,166 | -30 | -2.5% | 29,600 |
| 2022/06/14 | 1,200 | 1,200 | 1,184 | 1,196 | -9 | -0.7% | 34,300 |
| 2022/06/13 | 1,199 | 1,210 | 1,191 | 1,205 | -12 | -1% | 33,300 |
| 2022/06/10 | 1,209 | 1,224 | 1,186 | 1,217 | -1 | -0.1% | 48,400 |
| 2022/06/09 | 1,202 | 1,226 | 1,199 | 1,218 | +14 | +1.2% | 60,500 |
| 2022/06/08 | 1,192 | 1,217 | 1,174 | 1,204 | +8 | +0.7% | 79,800 |
| 2022/06/07 | 1,229 | 1,229 | 1,190 | 1,196 | -44 | -3.5% | 221,400 |
| 2022/06/06 | 1,193 | 1,248 | 1,184 | 1,240 | +41 | +3.4% | 247,700 |
| 2022/06/03 | 1,179 | 1,199 | 1,178 | 1,199 | +22 | +1.9% | 63,000 |
| 2022/06/02 | 1,171 | 1,180 | 1,161 | 1,177 | +2 | +0.2% | 37,600 |
| 2022/06/01 | 1,165 | 1,179 | 1,162 | 1,175 | +7 | +0.6% | 42,800 |
| 2022/05/31 | 1,170 | 1,177 | 1,163 | 1,168 | -9 | -0.8% | 28,900 |
| 2022/05/30 | 1,151 | 1,177 | 1,151 | 1,177 | +26 | +2.3% | 87,500 |
| 2022/05/27 | 1,153 | 1,153 | 1,141 | 1,151 | +1 | +0.1% | 20,700 |
| 2022/05/26 | 1,149 | 1,155 | 1,148 | 1,150 | +12 | +1.1% | 30,000 |
| 2022/05/25 | 1,145 | 1,148 | 1,129 | 1,138 | -13 | -1.1% | 20,800 |
| 2022/05/24 | 1,146 | 1,153 | 1,142 | 1,151 | +8 | +0.7% | 48,000 |
| 2022/05/23 | 1,138 | 1,149 | 1,138 | 1,143 | +5 | +0.4% | 34,400 |
| 2022/05/20 | 1,132 | 1,143 | 1,130 | 1,138 | +6 | +0.5% | 28,700 |
| 2022/05/19 | 1,120 | 1,140 | 1,120 | 1,132 | -11 | -1% | 47,300 |
701～
750
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 | 264,100円 | +0.8% | +4.4% | 0.85% | 11.67倍 | 1.64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 | 113,300円 | -3.1% | -8.2% | 5.12% | 6.31倍 | 0.55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 | 217,600円 | +7.0% | +14.0% | 1.29% | 29.18倍 | 5.68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 | 179,100円 | +9.6% | +8.8% | 2.18% | 13.95倍 | 4.03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
