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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 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 |
| 2021/06/07 | 1,265 | 1,293 | 1,258 | 1,262 | +7 | +0.6% | 105,700 |
| 2021/06/04 | 1,239 | 1,255 | 1,234 | 1,255 | +8 | +0.6% | 55,600 |
| 2021/06/03 | 1,249 | 1,252 | 1,234 | 1,247 | -2 | -0.2% | 28,400 |
| 2021/06/02 | 1,256 | 1,268 | 1,244 | 1,249 | -11 | -0.9% | 43,600 |
| 2021/06/01 | 1,234 | 1,262 | 1,230 | 1,260 | +26 | +2.1% | 29,600 |
| 2021/05/31 | 1,219 | 1,244 | 1,219 | 1,234 | +15 | +1.2% | 81,800 |
| 2021/05/28 | 1,226 | 1,236 | 1,212 | 1,219 | -1 | -0.1% | 26,900 |
| 2021/05/27 | 1,239 | 1,244 | 1,220 | 1,220 | -25 | -2% | 31,100 |
| 2021/05/26 | 1,236 | 1,248 | 1,228 | 1,245 | +9 | +0.7% | 17,200 |
| 2021/05/25 | 1,242 | 1,254 | 1,233 | 1,236 | -6 | -0.5% | 26,200 |
| 2021/05/24 | 1,243 | 1,260 | 1,237 | 1,242 | -4 | -0.3% | 18,100 |
| 2021/05/21 | 1,223 | 1,260 | 1,223 | 1,246 | +24 | +2% | 28,300 |
| 2021/05/20 | 1,223 | 1,232 | 1,213 | 1,222 | -20 | -1.6% | 49,800 |
| 2021/05/19 | 1,226 | 1,245 | 1,216 | 1,242 | ±0 | ±0% | 39,700 |
| 2021/05/18 | 1,250 | 1,255 | 1,217 | 1,242 | -5 | -0.4% | 55,900 |
| 2021/05/17 | 1,280 | 1,283 | 1,242 | 1,247 | -32 | -2.5% | 61,900 |
| 2021/05/14 | 1,280 | 1,300 | 1,273 | 1,279 | +19 | +1.5% | 34,500 |
| 2021/05/13 | 1,301 | 1,306 | 1,260 | 1,260 | -45 | -3.4% | 53,200 |
| 2021/05/12 | 1,301 | 1,306 | 1,283 | 1,305 | +7 | +0.5% | 36,100 |
| 2021/05/11 | 1,310 | 1,316 | 1,298 | 1,298 | -18 | -1.4% | 33,100 |
951～
1000
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
