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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,138 | 1,143 | 1,133 | 1,143 | +5 | +0.4% | 43,000 |
| 2022/05/17 | 1,140 | 1,148 | 1,135 | 1,138 | -1 | -0.1% | 47,600 |
| 2022/05/16 | 1,135 | 1,143 | 1,127 | 1,139 | +9 | +0.8% | 76,900 |
| 2022/05/13 | 1,112 | 1,132 | 1,112 | 1,130 | +19 | +1.7% | 59,600 |
| 2022/05/12 | 1,124 | 1,128 | 1,111 | 1,111 | -22 | -1.9% | 55,100 |
| 2022/05/11 | 1,130 | 1,134 | 1,119 | 1,133 | +3 | +0.3% | 36,800 |
| 2022/05/10 | 1,120 | 1,131 | 1,106 | 1,130 | +9 | +0.8% | 47,500 |
| 2022/05/09 | 1,131 | 1,131 | 1,108 | 1,121 | -13 | -1.1% | 42,800 |
| 2022/05/06 | 1,130 | 1,136 | 1,118 | 1,134 | -1 | -0.1% | 61,400 |
| 2022/05/02 | 1,118 | 1,135 | 1,112 | 1,135 | +15 | +1.3% | 79,000 |
| 2022/04/28 | 1,080 | 1,120 | 1,079 | 1,120 | +37 | +3.4% | 92,200 |
| 2022/04/27 | 1,051 | 1,083 | 1,045 | 1,083 | +7 | +0.7% | 268,000 |
| 2022/04/26 | 1,099 | 1,108 | 1,076 | 1,076 | -29 | -2.6% | 253,100 |
| 2022/04/25 | 1,111 | 1,115 | 1,098 | 1,105 | -27 | -2.4% | 179,500 |
| 2022/04/22 | 1,152 | 1,155 | 1,116 | 1,132 | -31 | -2.7% | 144,500 |
| 2022/04/21 | 1,190 | 1,192 | 1,163 | 1,163 | -27 | -2.3% | 90,500 |
| 2022/04/20 | 1,191 | 1,198 | 1,184 | 1,190 | ±0 | ±0% | 53,700 |
| 2022/04/19 | 1,187 | 1,194 | 1,179 | 1,190 | +10 | +0.8% | 86,700 |
| 2022/04/18 | 1,175 | 1,186 | 1,161 | 1,180 | ±0 | ±0% | 144,800 |
| 2022/04/15 | 1,174 | 1,180 | 1,166 | 1,180 | +3 | +0.3% | 49,700 |
| 2022/04/14 | 1,179 | 1,182 | 1,176 | 1,177 | -2 | -0.2% | 27,800 |
| 2022/04/13 | 1,187 | 1,189 | 1,167 | 1,179 | -15 | -1.3% | 63,100 |
| 2022/04/12 | 1,195 | 1,208 | 1,193 | 1,194 | -7 | -0.6% | 45,600 |
| 2022/04/11 | 1,217 | 1,217 | 1,188 | 1,201 | -16 | -1.3% | 58,000 |
| 2022/04/08 | 1,214 | 1,218 | 1,206 | 1,217 | +11 | +0.9% | 51,300 |
| 2022/04/07 | 1,228 | 1,229 | 1,200 | 1,206 | -25 | -2% | 59,400 |
| 2022/04/06 | 1,238 | 1,238 | 1,228 | 1,231 | -9 | -0.7% | 32,100 |
| 2022/04/05 | 1,218 | 1,244 | 1,218 | 1,240 | +30 | +2.5% | 59,800 |
| 2022/04/04 | 1,207 | 1,217 | 1,204 | 1,210 | +3 | +0.2% | 37,600 |
| 2022/04/01 | 1,190 | 1,208 | 1,181 | 1,207 | +17 | +1.4% | 53,200 |
| 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 |
751～
800
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
