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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,031 | 2,121 | 2,020 | 2,088 | +136 | +7% | 161,300 |
| 2025/03/06 | 1,938 | 1,970 | 1,906 | 1,952 | -13 | -0.7% | 45,500 |
| 2025/03/05 | 1,969 | 1,995 | 1,860 | 1,965 | -7 | -0.4% | 93,200 |
| 2025/03/04 | 1,958 | 1,972 | 1,933 | 1,972 | +10 | +0.5% | 18,600 |
| 2025/03/03 | 1,938 | 1,970 | 1,935 | 1,962 | +44 | +2.3% | 16,400 |
| 2025/02/28 | 1,951 | 1,960 | 1,909 | 1,918 | -32 | -1.6% | 16,300 |
| 2025/02/27 | 1,927 | 1,950 | 1,909 | 1,950 | +41 | +2.1% | 15,100 |
| 2025/02/26 | 1,928 | 1,932 | 1,892 | 1,909 | +7 | +0.4% | 19,200 |
| 2025/02/25 | 1,925 | 1,929 | 1,888 | 1,902 | -11 | -0.6% | 19,900 |
| 2025/02/21 | 1,891 | 1,916 | 1,883 | 1,913 | +27 | +1.4% | 7,800 |
| 2025/02/20 | 1,892 | 1,915 | 1,886 | 1,886 | -3 | -0.2% | 16,600 |
| 2025/02/19 | 1,919 | 1,922 | 1,873 | 1,889 | -30 | -1.6% | 23,400 |
| 2025/02/18 | 1,930 | 1,930 | 1,907 | 1,919 | -15 | -0.8% | 17,000 |
| 2025/02/17 | 1,942 | 1,967 | 1,925 | 1,934 | -2 | -0.1% | 11,400 |
| 2025/02/14 | 1,939 | 1,967 | 1,933 | 1,936 | -26 | -1.3% | 13,500 |
| 2025/02/13 | 1,973 | 1,985 | 1,950 | 1,962 | +8 | +0.4% | 10,900 |
| 2025/02/12 | 1,960 | 1,960 | 1,940 | 1,954 | +9 | +0.5% | 9,300 |
| 2025/02/10 | 1,988 | 1,998 | 1,941 | 1,945 | -33 | -1.7% | 9,500 |
| 2025/02/07 | 1,960 | 1,990 | 1,960 | 1,978 | +25 | +1.3% | 13,100 |
| 2025/02/06 | 1,947 | 1,964 | 1,936 | 1,953 | +12 | +0.6% | 10,300 |
| 2025/02/05 | 1,946 | 1,963 | 1,941 | 1,941 | -5 | -0.3% | 8,000 |
| 2025/02/04 | 1,925 | 1,962 | 1,925 | 1,946 | +36 | +1.9% | 8,700 |
| 2025/02/03 | 1,950 | 1,960 | 1,910 | 1,910 | -54 | -2.7% | 15,600 |
| 2025/01/31 | 1,951 | 1,964 | 1,934 | 1,964 | +25 | +1.3% | 5,300 |
| 2025/01/30 | 1,922 | 1,953 | 1,922 | 1,939 | -3 | -0.2% | 4,600 |
| 2025/01/29 | 1,968 | 1,968 | 1,935 | 1,942 | -6 | -0.3% | 7,200 |
| 2025/01/28 | 1,956 | 1,970 | 1,932 | 1,948 | -8 | -0.4% | 14,800 |
| 2025/01/27 | 1,962 | 1,968 | 1,941 | 1,956 | +12 | +0.6% | 15,600 |
| 2025/01/24 | 1,930 | 1,950 | 1,927 | 1,944 | +26 | +1.4% | 8,300 |
| 2025/01/23 | 1,920 | 1,929 | 1,906 | 1,918 | -2 | -0.1% | 9,300 |
| 2025/01/22 | 1,949 | 1,964 | 1,920 | 1,920 | -29 | -1.5% | 4,700 |
| 2025/01/21 | 1,930 | 1,949 | 1,922 | 1,949 | +39 | +2% | 7,600 |
| 2025/01/20 | 1,940 | 1,955 | 1,910 | 1,910 | -30 | -1.5% | 5,400 |
| 2025/01/17 | 1,923 | 1,958 | 1,923 | 1,940 | +10 | +0.5% | 12,500 |
| 2025/01/16 | 1,920 | 1,955 | 1,920 | 1,930 | +16 | +0.8% | 8,100 |
| 2025/01/15 | 1,935 | 1,953 | 1,914 | 1,914 | -16 | -0.8% | 10,300 |
| 2025/01/14 | 1,922 | 1,951 | 1,922 | 1,930 | -2 | -0.1% | 10,900 |
| 2025/01/10 | 1,944 | 1,960 | 1,924 | 1,932 | -1 | -0.1% | 12,900 |
| 2025/01/09 | 1,929 | 1,959 | 1,915 | 1,933 | +5 | +0.3% | 16,900 |
| 2025/01/08 | 1,965 | 1,965 | 1,925 | 1,928 | -37 | -1.9% | 11,300 |
| 2025/01/07 | 1,966 | 1,987 | 1,942 | 1,965 | +32 | +1.7% | 18,800 |
| 2025/01/06 | 1,976 | 1,984 | 1,933 | 1,933 | -43 | -2.2% | 18,700 |
| 2024/12/30 | 2,019 | 2,025 | 1,974 | 1,976 | -61 | -3% | 7,800 |
| 2024/12/27 | 2,010 | 2,037 | 2,009 | 2,037 | +24 | +1.2% | 17,700 |
| 2024/12/26 | 2,015 | 2,022 | 1,987 | 2,013 | -2 | -0.1% | 17,700 |
| 2024/12/25 | 2,025 | 2,025 | 1,993 | 2,015 | -2 | -0.1% | 5,800 |
| 2024/12/24 | 2,047 | 2,047 | 2,003 | 2,017 | -44 | -2.1% | 11,100 |
| 2024/12/23 | 2,054 | 2,094 | 2,054 | 2,061 | +7 | +0.3% | 7,100 |
| 2024/12/20 | 2,075 | 2,092 | 2,047 | 2,054 | -36 | -1.7% | 13,800 |
| 2024/12/19 | 2,089 | 2,099 | 2,054 | 2,090 | -24 | -1.1% | 9,600 |
51～
100
件表示中 / 6352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 | 197,100円 | +0.8% | +4.4% | 2.28% | 8.71倍 | 1.36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 |
| オークワ | 91,400円 | +3.5% | +45.6% | 2.84% | 47.38倍 | 0.51倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| 大戸屋ＨＤ | 521,000円 | +7.5% | -2.7% | 0.19% | 37.86倍 | 12.91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 |
| スクロール | 104,000円 | +1.2% | -6.6% | 5.67% | 8.95倍 | 0.98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 |
| あさひ | 135,400円 | +5.2% | +2.2% | 3.69% | 9.66倍 | 0.90倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
