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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,180 | 1,186 | 1,171 | 1,171 | -11 | -0.9% | 18,100 |
| 2021/08/18 | 1,170 | 1,183 | 1,168 | 1,182 | +13 | +1.1% | 12,700 |
| 2021/08/17 | 1,172 | 1,187 | 1,168 | 1,169 | -2 | -0.2% | 51,400 |
| 2021/08/16 | 1,182 | 1,182 | 1,164 | 1,171 | -11 | -0.9% | 31,500 |
| 2021/08/13 | 1,185 | 1,185 | 1,175 | 1,182 | +1 | +0.1% | 8,900 |
| 2021/08/12 | 1,186 | 1,187 | 1,178 | 1,181 | -5 | -0.4% | 14,500 |
| 2021/08/11 | 1,182 | 1,193 | 1,177 | 1,186 | +5 | +0.4% | 25,100 |
| 2021/08/10 | 1,193 | 1,196 | 1,178 | 1,181 | -7 | -0.6% | 23,900 |
| 2021/08/06 | 1,192 | 1,199 | 1,170 | 1,188 | -2 | -0.2% | 23,200 |
| 2021/08/05 | 1,208 | 1,208 | 1,190 | 1,190 | -20 | -1.7% | 26,200 |
| 2021/08/04 | 1,240 | 1,240 | 1,208 | 1,210 | -30 | -2.4% | 15,200 |
| 2021/08/03 | 1,245 | 1,245 | 1,233 | 1,240 | -15 | -1.2% | 12,400 |
| 2021/08/02 | 1,230 | 1,256 | 1,229 | 1,255 | +37 | +3% | 20,900 |
| 2021/07/30 | 1,239 | 1,239 | 1,218 | 1,218 | -21 | -1.7% | 15,800 |
| 2021/07/29 | 1,238 | 1,239 | 1,224 | 1,239 | +1 | +0.1% | 19,800 |
| 2021/07/28 | 1,229 | 1,239 | 1,222 | 1,238 | +4 | +0.3% | 17,100 |
| 2021/07/27 | 1,240 | 1,240 | 1,230 | 1,234 | -6 | -0.5% | 13,600 |
| 2021/07/26 | 1,242 | 1,242 | 1,223 | 1,240 | +20 | +1.6% | 22,700 |
| 2021/07/21 | 1,202 | 1,225 | 1,199 | 1,220 | +20 | +1.7% | 22,300 |
| 2021/07/20 | 1,200 | 1,205 | 1,190 | 1,200 | ±0 | ±0% | 40,400 |
| 2021/07/19 | 1,208 | 1,216 | 1,191 | 1,200 | -17 | -1.4% | 48,000 |
| 2021/07/16 | 1,230 | 1,230 | 1,213 | 1,217 | -10 | -0.8% | 45,500 |
| 2021/07/15 | 1,247 | 1,256 | 1,226 | 1,227 | -37 | -2.9% | 40,500 |
| 2021/07/14 | 1,259 | 1,278 | 1,259 | 1,264 | +7 | +0.6% | 14,500 |
| 2021/07/13 | 1,266 | 1,266 | 1,255 | 1,257 | -9 | -0.7% | 18,700 |
| 2021/07/12 | 1,265 | 1,286 | 1,263 | 1,266 | +2 | +0.2% | 19,600 |
| 2021/07/09 | 1,275 | 1,275 | 1,242 | 1,264 | -22 | -1.7% | 71,500 |
| 2021/07/08 | 1,325 | 1,328 | 1,286 | 1,286 | -34 | -2.6% | 24,100 |
| 2021/07/07 | 1,311 | 1,341 | 1,306 | 1,320 | +9 | +0.7% | 33,200 |
| 2021/07/06 | 1,300 | 1,313 | 1,295 | 1,311 | +11 | +0.8% | 26,300 |
| 2021/07/05 | 1,295 | 1,317 | 1,291 | 1,300 | +7 | +0.5% | 23,300 |
| 2021/07/02 | 1,292 | 1,305 | 1,291 | 1,293 | +1 | +0.1% | 24,200 |
| 2021/07/01 | 1,296 | 1,300 | 1,287 | 1,292 | +6 | +0.5% | 15,400 |
| 2021/06/30 | 1,297 | 1,300 | 1,284 | 1,286 | -11 | -0.8% | 19,200 |
| 2021/06/29 | 1,310 | 1,310 | 1,288 | 1,297 | -15 | -1.1% | 24,100 |
| 2021/06/28 | 1,284 | 1,317 | 1,281 | 1,312 | +29 | +2.3% | 31,900 |
| 2021/06/25 | 1,275 | 1,285 | 1,258 | 1,283 | +16 | +1.3% | 22,300 |
| 2021/06/24 | 1,282 | 1,282 | 1,264 | 1,267 | -16 | -1.2% | 18,200 |
| 2021/06/23 | 1,271 | 1,287 | 1,266 | 1,283 | +7 | +0.5% | 21,300 |
| 2021/06/22 | 1,294 | 1,294 | 1,270 | 1,276 | +12 | +0.9% | 30,100 |
| 2021/06/21 | 1,280 | 1,281 | 1,260 | 1,264 | -30 | -2.3% | 39,500 |
| 2021/06/18 | 1,305 | 1,314 | 1,293 | 1,294 | -11 | -0.8% | 26,200 |
| 2021/06/17 | 1,291 | 1,308 | 1,288 | 1,305 | -1 | -0.1% | 27,900 |
| 2021/06/16 | 1,298 | 1,306 | 1,283 | 1,306 | +8 | +0.6% | 34,700 |
| 2021/06/15 | 1,295 | 1,304 | 1,275 | 1,298 | +9 | +0.7% | 37,400 |
| 2021/06/14 | 1,290 | 1,296 | 1,277 | 1,289 | +10 | +0.8% | 33,100 |
| 2021/06/11 | 1,277 | 1,309 | 1,267 | 1,279 | +11 | +0.9% | 62,100 |
| 2021/06/10 | 1,252 | 1,273 | 1,246 | 1,268 | -14 | -1.1% | 54,900 |
| 2021/06/09 | 1,247 | 1,298 | 1,240 | 1,282 | +43 | +3.5% | 94,600 |
| 2021/06/08 | 1,272 | 1,284 | 1,231 | 1,239 | -23 | -1.8% | 172,300 |
801～
850
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
