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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,565 | 1,571 | 1,536 | 1,541 | -29 | -1.8% | 27,400 |
2023/12/07 | 1,572 | 1,583 | 1,559 | 1,570 | -22 | -1.4% | 13,600 |
2023/12/06 | 1,548 | 1,598 | 1,540 | 1,592 | +40 | +2.6% | 21,400 |
2023/12/05 | 1,577 | 1,579 | 1,552 | 1,552 | -31 | -2% | 13,200 |
2023/12/04 | 1,576 | 1,590 | 1,560 | 1,583 | +8 | +0.5% | 16,600 |
2023/12/01 | 1,600 | 1,603 | 1,564 | 1,575 | -25 | -1.6% | 38,500 |
2023/11/30 | 1,586 | 1,603 | 1,577 | 1,600 | +9 | +0.6% | 27,000 |
2023/11/29 | 1,630 | 1,630 | 1,585 | 1,591 | -52 | -3.2% | 63,900 |
2023/11/28 | 1,645 | 1,651 | 1,623 | 1,643 | -15 | -0.9% | 21,800 |
2023/11/27 | 1,670 | 1,670 | 1,630 | 1,658 | -12 | -0.7% | 16,400 |
2023/11/24 | 1,667 | 1,680 | 1,655 | 1,670 | +5 | +0.3% | 13,200 |
2023/11/22 | 1,643 | 1,668 | 1,642 | 1,665 | +2 | +0.1% | 21,400 |
2023/11/21 | 1,653 | 1,683 | 1,641 | 1,663 | +7 | +0.4% | 31,000 |
2023/11/20 | 1,682 | 1,721 | 1,649 | 1,656 | -29 | -1.7% | 51,300 |
2023/11/17 | 1,691 | 1,708 | 1,646 | 1,685 | -21 | -1.2% | 48,100 |
2023/11/16 | 1,744 | 1,744 | 1,696 | 1,706 | -38 | -2.2% | 14,100 |
2023/11/15 | 1,748 | 1,748 | 1,724 | 1,744 | +7 | +0.4% | 13,700 |
2023/11/14 | 1,745 | 1,756 | 1,724 | 1,737 | -7 | -0.4% | 9,800 |
2023/11/13 | 1,761 | 1,761 | 1,725 | 1,744 | -17 | -1% | 12,100 |
2023/11/10 | 1,752 | 1,761 | 1,730 | 1,761 | +11 | +0.6% | 16,600 |
2023/11/09 | 1,710 | 1,750 | 1,704 | 1,750 | +40 | +2.3% | 13,500 |
2023/11/08 | 1,720 | 1,722 | 1,687 | 1,710 | -10 | -0.6% | 13,000 |
2023/11/07 | 1,720 | 1,731 | 1,710 | 1,720 | -3 | -0.2% | 12,600 |
2023/11/06 | 1,692 | 1,728 | 1,692 | 1,723 | +33 | +2% | 20,300 |
2023/11/02 | 1,738 | 1,742 | 1,674 | 1,690 | -37 | -2.1% | 18,700 |
2023/11/01 | 1,720 | 1,735 | 1,704 | 1,727 | +35 | +2.1% | 26,600 |
2023/10/31 | 1,660 | 1,692 | 1,650 | 1,692 | +18 | +1.1% | 18,600 |
2023/10/30 | 1,737 | 1,737 | 1,659 | 1,674 | -80 | -4.6% | 33,300 |
2023/10/27 | 1,679 | 1,759 | 1,679 | 1,754 | +100 | +6% | 82,500 |
2023/10/26 | 1,659 | 1,679 | 1,645 | 1,654 | -14 | -0.8% | 19,200 |
2023/10/25 | 1,667 | 1,697 | 1,660 | 1,668 | -16 | -1% | 17,000 |
2023/10/24 | 1,659 | 1,689 | 1,638 | 1,684 | +21 | +1.3% | 35,300 |
2023/10/23 | 1,661 | 1,683 | 1,661 | 1,663 | -18 | -1.1% | 21,700 |
2023/10/20 | 1,674 | 1,694 | 1,652 | 1,681 | -9 | -0.5% | 23,000 |
2023/10/19 | 1,720 | 1,735 | 1,690 | 1,690 | -63 | -3.6% | 22,100 |
2023/10/18 | 1,777 | 1,777 | 1,729 | 1,753 | -22 | -1.2% | 14,800 |
2023/10/17 | 1,762 | 1,796 | 1,753 | 1,775 | +38 | +2.2% | 29,600 |
2023/10/16 | 1,728 | 1,781 | 1,725 | 1,737 | -50 | -2.8% | 39,400 |
2023/10/13 | 1,881 | 1,882 | 1,780 | 1,787 | -106 | -5.6% | 28,800 |
2023/10/12 | 1,883 | 1,914 | 1,869 | 1,893 | +13 | +0.7% | 19,000 |
2023/10/11 | 1,914 | 1,914 | 1,880 | 1,880 | -20 | -1.1% | 19,400 |
2023/10/10 | 1,915 | 1,933 | 1,882 | 1,900 | -15 | -0.8% | 21,400 |
2023/10/06 | 1,939 | 1,976 | 1,907 | 1,915 | -3 | -0.2% | 23,200 |
2023/10/05 | 1,917 | 1,952 | 1,909 | 1,918 | +13 | +0.7% | 39,500 |
2023/10/04 | 1,972 | 1,981 | 1,890 | 1,905 | -108 | -5.4% | 76,300 |
2023/10/03 | 2,048 | 2,052 | 1,986 | 2,013 | -35 | -1.7% | 36,700 |
2023/10/02 | 2,105 | 2,141 | 2,041 | 2,048 | -57 | -2.7% | 51,900 |
2023/09/29 | 2,076 | 2,143 | 2,076 | 2,105 | +29 | +1.4% | 68,400 |
2023/09/28 | 2,057 | 2,084 | 2,046 | 2,076 | +19 | +0.9% | 38,000 |
2023/09/27 | 2,012 | 2,060 | 2,003 | 2,057 | +52 | +2.6% | 57,700 |
101~
150
件表示中 / 6100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 | 181,500円 | +0.9% | +1.4% | 2.20% | 8.47倍 | 1.40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 |
日産東HD | 54,100円 | +9.0% | +23.2% | 4.07% | 5.13倍 | 0.70倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社3社を21年統合 |
チヨダ | 90,500円 | +2.1% | +8.5% | 3.76% | 22.73倍 | 0.63倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
スクロール | 99,100円 | +0.2% | +12.5% | 4.84% | 8.08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 |
魚 力 | 237,800円 | +3.5% | -9.8% | 2.19% | 27.88倍 | 1.92倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
市場注目の銘柄
チャート関連のコラム