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 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 1,177 | 1,195 | 1,173 | 1,178 | +7 | +0.6% | 15,500 |
| 2021/12/14 | 1,178 | 1,178 | 1,163 | 1,171 | -4 | -0.3% | 12,400 |
| 2021/12/13 | 1,170 | 1,177 | 1,165 | 1,175 | +3 | +0.3% | 11,900 |
| 2021/12/10 | 1,170 | 1,172 | 1,161 | 1,172 | +9 | +0.8% | 14,000 |
| 2021/12/09 | 1,150 | 1,164 | 1,150 | 1,163 | +8 | +0.7% | 19,000 |
| 2021/12/08 | 1,156 | 1,181 | 1,144 | 1,155 | +7 | +0.6% | 51,800 |
| 2021/12/07 | 1,159 | 1,162 | 1,140 | 1,148 | +5 | +0.4% | 86,800 |
| 2021/12/06 | 1,183 | 1,183 | 1,134 | 1,143 | -31 | -2.6% | 53,700 |
| 2021/12/03 | 1,151 | 1,181 | 1,151 | 1,174 | +24 | +2.1% | 12,900 |
| 2021/12/02 | 1,155 | 1,170 | 1,150 | 1,150 | -7 | -0.6% | 23,500 |
| 2021/12/01 | 1,170 | 1,177 | 1,157 | 1,157 | -7 | -0.6% | 20,800 |
| 2021/11/30 | 1,197 | 1,209 | 1,164 | 1,164 | -23 | -1.9% | 41,000 |
| 2021/11/29 | 1,185 | 1,200 | 1,173 | 1,187 | -4 | -0.3% | 25,600 |
| 2021/11/26 | 1,207 | 1,207 | 1,190 | 1,191 | -13 | -1.1% | 19,800 |
| 2021/11/25 | 1,195 | 1,211 | 1,195 | 1,204 | +10 | +0.8% | 12,000 |
| 2021/11/24 | 1,197 | 1,204 | 1,194 | 1,194 | -7 | -0.6% | 13,700 |
| 2021/11/22 | 1,205 | 1,207 | 1,196 | 1,201 | -8 | -0.7% | 10,500 |
| 2021/11/19 | 1,204 | 1,210 | 1,193 | 1,209 | +5 | +0.4% | 16,300 |
| 2021/11/18 | 1,206 | 1,217 | 1,201 | 1,204 | -1 | -0.1% | 12,700 |
| 2021/11/17 | 1,221 | 1,221 | 1,205 | 1,205 | -22 | -1.8% | 6,900 |
| 2021/11/16 | 1,218 | 1,227 | 1,215 | 1,227 | +12 | +1% | 10,100 |
| 2021/11/15 | 1,218 | 1,228 | 1,215 | 1,215 | +6 | +0.5% | 13,600 |
| 2021/11/12 | 1,191 | 1,209 | 1,190 | 1,209 | +5 | +0.4% | 21,100 |
| 2021/11/11 | 1,220 | 1,220 | 1,204 | 1,204 | -7 | -0.6% | 7,200 |
| 2021/11/10 | 1,210 | 1,211 | 1,202 | 1,211 | +8 | +0.7% | 7,800 |
| 2021/11/09 | 1,215 | 1,224 | 1,199 | 1,203 | -13 | -1.1% | 15,400 |
| 2021/11/08 | 1,223 | 1,223 | 1,214 | 1,216 | -9 | -0.7% | 8,900 |
| 2021/11/05 | 1,207 | 1,225 | 1,199 | 1,225 | +30 | +2.5% | 20,800 |
| 2021/11/04 | 1,215 | 1,226 | 1,194 | 1,195 | -30 | -2.4% | 45,300 |
| 2021/11/02 | 1,222 | 1,233 | 1,218 | 1,225 | +8 | +0.7% | 20,800 |
| 2021/11/01 | 1,204 | 1,217 | 1,197 | 1,217 | +18 | +1.5% | 19,200 |
| 2021/10/29 | 1,205 | 1,205 | 1,195 | 1,199 | -11 | -0.9% | 13,500 |
| 2021/10/28 | 1,203 | 1,210 | 1,194 | 1,210 | -14 | -1.1% | 94,000 |
| 2021/10/27 | 1,213 | 1,224 | 1,205 | 1,224 | +11 | +0.9% | 122,600 |
| 2021/10/26 | 1,198 | 1,215 | 1,192 | 1,213 | +15 | +1.3% | 40,400 |
| 2021/10/25 | 1,214 | 1,214 | 1,195 | 1,198 | -16 | -1.3% | 27,100 |
| 2021/10/22 | 1,219 | 1,223 | 1,207 | 1,214 | +3 | +0.2% | 37,100 |
| 2021/10/21 | 1,227 | 1,227 | 1,210 | 1,211 | -16 | -1.3% | 12,100 |
| 2021/10/20 | 1,220 | 1,229 | 1,213 | 1,227 | +9 | +0.7% | 18,400 |
| 2021/10/19 | 1,208 | 1,218 | 1,201 | 1,218 | +13 | +1.1% | 18,000 |
| 2021/10/18 | 1,200 | 1,205 | 1,193 | 1,205 | +8 | +0.7% | 15,200 |
| 2021/10/15 | 1,199 | 1,199 | 1,190 | 1,197 | +5 | +0.4% | 61,300 |
| 2021/10/14 | 1,185 | 1,192 | 1,183 | 1,192 | -1 | -0.1% | 19,900 |
| 2021/10/13 | 1,190 | 1,195 | 1,186 | 1,193 | -1 | -0.1% | 22,000 |
| 2021/10/12 | 1,202 | 1,204 | 1,194 | 1,194 | -16 | -1.3% | 15,200 |
| 2021/10/11 | 1,214 | 1,215 | 1,202 | 1,210 | +8 | +0.7% | 17,300 |
| 2021/10/08 | 1,191 | 1,207 | 1,191 | 1,202 | +30 | +2.6% | 21,500 |
| 2021/10/07 | 1,193 | 1,201 | 1,172 | 1,172 | -19 | -1.6% | 28,900 |
| 2021/10/06 | 1,209 | 1,221 | 1,191 | 1,191 | -12 | -1% | 36,100 |
| 2021/10/05 | 1,202 | 1,215 | 1,183 | 1,203 | -3 | -0.2% | 40,400 |
851～
900
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
