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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 1,951 | 1,974 | 1,915 | 1,968 | +55 | +2.9% | 12,000 |
| 2025/04/22 | 1,886 | 1,945 | 1,886 | 1,913 | +27 | +1.4% | 11,300 |
| 2025/04/21 | 1,892 | 1,918 | 1,874 | 1,886 | -30 | -1.6% | 12,700 |
| 2025/04/18 | 1,873 | 1,929 | 1,866 | 1,916 | +69 | +3.7% | 13,100 |
| 2025/04/17 | 1,857 | 1,857 | 1,845 | 1,847 | -11 | -0.6% | 13,100 |
| 2025/04/16 | 1,862 | 1,874 | 1,857 | 1,858 | -2 | -0.1% | 8,400 |
| 2025/04/15 | 1,879 | 1,900 | 1,860 | 1,860 | -19 | -1% | 18,000 |
| 2025/04/14 | 1,883 | 1,886 | 1,868 | 1,879 | +11 | +0.6% | 8,700 |
| 2025/04/11 | 1,842 | 1,881 | 1,792 | 1,868 | -14 | -0.7% | 18,200 |
| 2025/04/10 | 1,915 | 1,915 | 1,860 | 1,882 | +84 | +4.7% | 20,200 |
| 2025/04/09 | 1,820 | 1,831 | 1,754 | 1,798 | -57 | -3.1% | 32,900 |
| 2025/04/08 | 1,794 | 1,865 | 1,792 | 1,855 | +116 | +6.7% | 23,400 |
| 2025/04/07 | 1,720 | 1,780 | 1,693 | 1,739 | -101 | -5.5% | 39,500 |
| 2025/04/04 | 1,870 | 1,886 | 1,805 | 1,840 | -65 | -3.4% | 62,900 |
| 2025/04/03 | 1,906 | 1,933 | 1,902 | 1,905 | -74 | -3.7% | 25,200 |
| 2025/04/02 | 2,000 | 2,000 | 1,937 | 1,979 | -13 | -0.7% | 27,000 |
| 2025/04/01 | 1,986 | 2,027 | 1,986 | 1,992 | +6 | +0.3% | 26,400 |
| 2025/03/31 | 2,020 | 2,044 | 1,986 | 1,986 | -42 | -2.1% | 19,600 |
| 2025/03/28 | 2,037 | 2,067 | 2,021 | 2,028 | -39 | -1.9% | 17,500 |
| 2025/03/27 | 2,035 | 2,104 | 2,035 | 2,067 | +16 | +0.8% | 34,400 |
| 2025/03/26 | 2,080 | 2,088 | 2,025 | 2,051 | -18 | -0.9% | 27,200 |
| 2025/03/25 | 2,033 | 2,091 | 2,033 | 2,069 | +33 | +1.6% | 14,700 |
| 2025/03/24 | 2,084 | 2,084 | 2,036 | 2,036 | -17 | -0.8% | 12,500 |
| 2025/03/21 | 2,021 | 2,069 | 2,021 | 2,053 | +2 | +0.1% | 15,800 |
| 2025/03/19 | 2,040 | 2,068 | 2,037 | 2,051 | -18 | -0.9% | 15,600 |
| 2025/03/18 | 2,069 | 2,100 | 2,069 | 2,069 | -15 | -0.7% | 13,900 |
| 2025/03/17 | 2,077 | 2,110 | 2,077 | 2,084 | -10 | -0.5% | 16,900 |
| 2025/03/14 | 2,100 | 2,118 | 2,091 | 2,094 | -14 | -0.7% | 18,200 |
| 2025/03/13 | 2,086 | 2,140 | 2,086 | 2,108 | -25 | -1.2% | 27,800 |
| 2025/03/12 | 2,023 | 2,147 | 2,023 | 2,133 | +70 | +3.4% | 38,200 |
| 2025/03/11 | 2,021 | 2,078 | 2,002 | 2,063 | +31 | +1.5% | 58,800 |
| 2025/03/10 | 2,082 | 2,120 | 2,001 | 2,032 | -56 | -2.7% | 101,300 |
| 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 |
51～
100
件表示中 / 6384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 | 282,300円 | +0.8% | +4.4% | 0.80% | 12.47倍 | 1.75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 |
| ＪＥＨ | 219,500円 | +14.3% | +20.1% | 3.83% | 13.24倍 | 3.22倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
| ゼビオＨＤ | 110,400円 | +5.5% | +1.3% | 3.17% | 46.90倍 | 0.38倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＳＦＰ | 224,800円 | +7.0% | +14.0% | 1.25% | 30.15倍 | 5.87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 |
| ＳＲＳＨＤ | 123,600円 | +12.6% | +10.3% | 0.81% | 31.95倍 | 3.10倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
市場注目の銘柄
チャート関連のコラム
